Prices and Webb-site Total Returns

CWT International Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00521	1988-12-23			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-26	0	0.335	0.330	0.335	0.325	0.345	8,790,000	2,931,250	0.3335	0.335	0.330	0.335	0.325	0.345	8,790,000	0.3335	-4.29%
2026-02-25	0	0.350	0.340	0.350	0.345	0.355	10,910,000	3,779,000	0.3464	0.350	0.340	0.350	0.345	0.355	10,910,000	0.3464	-1.41%
2026-02-24	0	0.355	0.350	0.355	0.345	0.360	11,952,000	4,171,890	0.3491	0.355	0.350	0.355	0.345	0.360	11,952,000	0.3491	0.00%
2026-02-23	0	0.355	0.350	0.355	0.350	0.365	16,436,800	5,886,714	0.3581	0.355	0.350	0.355	0.350	0.365	16,436,800	0.3581	0.00%
2026-02-20	0	0.355	0.350	0.355	0.335	0.360	19,040,000	6,646,400	0.3491	0.355	0.350	0.355	0.335	0.360	19,040,000	0.3491	1.43%
2026-02-16	0	0.350	0.345	0.350	0.335	0.365	49,122,000	17,323,840	0.3527	0.350	0.345	0.350	0.335	0.365	49,122,000	0.3527	4.48%
2026-02-13	0	0.335	0.330	0.335	0.315	0.340	22,414,000	7,286,350	0.3251	0.335	0.330	0.335	0.315	0.340	22,414,000	0.3251	6.35%
2026-02-12	0	0.315	0.310	0.315	0.305	0.315	7,578,000	2,359,100	0.3113	0.315	0.310	0.315	0.305	0.315	7,578,000	0.3113	1.61%
2026-02-11	0	0.310	0.305	0.310	0.290	0.310	18,398,000	5,496,550	0.2988	0.310	0.305	0.310	0.290	0.310	18,398,000	0.2988	6.90%
2026-02-10	0	0.290	0.290	0.300	0.285	0.305	31,118,000	9,213,590	0.2961	0.290	0.290	0.300	0.285	0.305	31,118,000	0.2961	-4.92%
2026-02-09	0	0.305	0.305	0.310	0.290	0.310	18,787,950	5,702,505	0.3035	0.305	0.305	0.310	0.290	0.310	18,787,950	0.3035	5.17%
2026-02-06	0	0.290	0.290	0.295	0.290	0.295	6,638,000	1,933,740	0.2913	0.290	0.290	0.295	0.290	0.295	6,638,000	0.2913	0.00%
2026-02-05	0	0.290	0.290	0.295	0.285	0.295	16,340,000	4,770,150	0.2919	0.290	0.290	0.295	0.285	0.295	16,340,000	0.2919	1.75%
2026-02-04	0	0.285	0.285	0.290	0.285	0.295	3,110,000	901,150	0.2898	0.285	0.285	0.290	0.285	0.295	3,110,000	0.2898	-1.72%
2026-02-03	0	0.290	0.285	0.290	0.285	0.295	3,090,000	894,350	0.2894	0.290	0.285	0.290	0.285	0.295	3,090,000	0.2894	0.00%
2026-02-02	0	0.290	0.285	0.290	0.280	0.290	7,950,000	2,274,300	0.2861	0.290	0.285	0.290	0.280	0.290	7,950,000	0.2861	0.00%
2026-01-30	0	0.290	0.280	0.290	0.280	0.295	21,741,600	6,219,008	0.2860	0.290	0.280	0.290	0.280	0.295	21,741,600	0.2860	-1.69%
2026-01-29	0	0.295	0.290	0.295	0.265	0.295	80,550,000	23,215,150	0.2882	0.295	0.290	0.295	0.265	0.295	80,550,000	0.2882	9.26%
2026-01-28	0	0.270	0.265	0.270	0.265	0.270	1,000,000	265,500	0.2655	0.270	0.265	0.270	0.265	0.270	1,000,000	0.2655	0.00%
2026-01-27	0	0.270	0.270	0.275	0.255	0.270	10,257,900	2,713,317	0.2645	0.270	0.270	0.275	0.255	0.270	10,257,900	0.2645	3.85%
2026-01-26	0	0.260	0.255	0.260	0.260	0.265	5,576,800	1,469,282	0.2635	0.260	0.255	0.260	0.260	0.265	5,576,800	0.2635	-1.89%
2026-01-23	0	0.265	0.260	0.270	0.255	0.265	5,560,000	1,432,050	0.2576	0.265	0.260	0.270	0.255	0.265	5,560,000	0.2576	1.92%
2026-01-22	0	0.260	0.255	0.265	0.250	0.265	6,792,000	1,760,030	0.2591	0.260	0.255	0.265	0.250	0.265	6,792,000	0.2591	0.00%
2026-01-21	0	0.260	0.260	0.265	0.260	0.265	1,800,000	472,050	0.2623	0.260	0.260	0.265	0.260	0.265	1,800,000	0.2623	-1.89%
2026-01-20	0	0.265	0.260	0.265	0.260	0.265	3,120,000	822,750	0.2637	0.265	0.260	0.265	0.260	0.265	3,120,000	0.2637	-1.85%
2026-01-19	0	0.270	0.265	0.270	0.270	0.275	480,000	129,850	0.2705	0.270	0.265	0.270	0.270	0.275	480,000	0.2705	-1.82%
2026-01-16	0	0.275	0.265	0.275	0.270	0.280	1,160,000	313,750	0.2705	0.275	0.265	0.275	0.270	0.280	1,160,000	0.2705	0.00%
2026-01-15	0	0.275	0.270	0.275	0.265	0.275	4,472,000	1,218,540	0.2725	0.275	0.270	0.275	0.265	0.275	4,472,000	0.2725	0.00%
2026-01-14	0	0.275	0.270	0.275	0.265	0.280	3,979,500	1,080,825	0.2716	0.275	0.270	0.275	0.265	0.280	3,979,500	0.2716	1.85%
2026-01-13	0	0.270	0.270	0.275	0.270	0.280	2,360,600	640,753	0.2714	0.270	0.270	0.275	0.270	0.280	2,360,600	0.2714	-1.82%
2026-01-12	0	0.275	0.265	0.275	0.260	0.275	6,780,540	1,818,290	0.2682	0.275	0.265	0.275	0.260	0.275	6,780,540	0.2682	0.00%
2026-01-09	0	0.275	0.270	0.275	0.265	0.285	9,130,000	2,514,550	0.2754	0.275	0.270	0.275	0.265	0.285	9,130,000	0.2754	1.85%
2026-01-08	0	0.270	0.270	0.275	0.235	0.275	17,080,000	4,545,840	0.2661	0.270	0.270	0.275	0.235	0.275	17,080,000	0.2661	8.87%
2026-01-07	0	0.248	0.246	0.250	0.241	0.255	4,030,000	998,200	0.2477	0.248	0.246	0.250	0.241	0.255	4,030,000	0.2477	-0.80%
2026-01-06	0	0.250	0.250	0.255	0.248	0.260	2,790,000	700,640	0.2511	0.250	0.250	0.255	0.248	0.260	2,790,000	0.2511	-1.96%
2026-01-05	0	0.255	0.250	0.255	0.250	0.255	790,000	199,950	0.2531	0.255	0.250	0.255	0.250	0.255	790,000	0.2531	2.00%
2026-01-02	0	0.250	0.250	0.255	0.250	0.270	3,699,750	953,590	0.2577	0.250	0.250	0.255	0.250	0.270	3,699,750	0.2577	-3.85%
2025-12-31	0	0.260	0.255	0.265	0.260	0.265	1,010,000	262,650	0.2600	0.260	0.255	0.265	0.260	0.265	1,010,000	0.2600	1.96%
2025-12-30	0	0.255	0.255	0.260	0.250	0.265	9,560,288	2,461,371	0.2575	0.255	0.255	0.260	0.250	0.265	9,560,288	0.2575	-5.56%
2025-12-29	0	0.270	0.265	0.270	0.260	0.270	1,950,000	522,750	0.2681	0.270	0.265	0.270	0.260	0.270	1,950,000	0.2681	0.00%
2025-12-24	0	0.270	0.270	0.275	0.260	0.275	2,570,000	702,650	0.2734	0.270	0.270	0.275	0.260	0.275	2,570,000	0.2734	-1.82%
2025-12-23	0	0.275	0.265	0.275	0.260	0.275	5,865,910	1,574,155	0.2684	0.275	0.265	0.275	0.260	0.275	5,865,910	0.2684	0.00%
2025-12-22	0	0.275	0.270	0.275	0.270	0.275	1,600,000	435,250	0.2720	0.275	0.270	0.275	0.270	0.275	1,600,000	0.2720	0.00%
2025-12-19	0	0.275	0.270	0.275	0.265	0.280	7,300,000	1,984,100	0.2718	0.275	0.270	0.275	0.265	0.280	7,300,000	0.2718	0.00%
2025-12-18	0	0.275	0.270	0.275	0.247	0.275	29,800,000	7,807,550	0.2620	0.275	0.270	0.275	0.247	0.275	29,800,000	0.2620	10.89%
2025-12-17	0	0.248	0.247	0.248	0.243	0.250	12,413,950	3,092,385	0.2491	0.248	0.247	0.248	0.243	0.250	12,413,950	0.2491	2.48%
2025-12-16	0	0.242	0.235	0.242	0.235	0.242	1,300,000	309,500	0.2381	0.242	0.235	0.242	0.235	0.242	1,300,000	0.2381	0.83%
2025-12-15	0	0.240	0.239	0.240	0.234	0.240	13,570,000	3,209,120	0.2365	0.240	0.239	0.240	0.234	0.240	13,570,000	0.2365	-0.83%
2025-12-12	0	0.242	0.241	0.242	0.237	0.242	5,120,000	1,227,810	0.2398	0.242	0.241	0.242	0.237	0.242	5,120,000	0.2398	2.54%
2025-12-11	0	0.236	0.234	0.236	0.230	0.243	16,410,000	3,859,910	0.2352	0.236	0.234	0.236	0.230	0.243	16,410,000	0.2352	1.72%
2025-12-10	0	0.232	0.227	0.234	0.225	0.232	10,438,000	2,390,560	0.2290	0.232	0.227	0.234	0.225	0.232	10,438,000	0.2290	3.11%
2025-12-09	0	0.225	0.225	0.227	0.225	0.227	6,420,000	1,452,860	0.2263	0.225	0.225	0.227	0.225	0.227	6,420,000	0.2263	-1.75%
2025-12-08	0	0.229	0.227	0.229	0.225	0.231	11,480,000	2,621,560	0.2284	0.229	0.227	0.229	0.225	0.231	11,480,000	0.2284	0.44%
2025-12-05	0	0.228	0.228	0.237	0.226	0.245	74,960,000	17,725,290	0.2365	0.228	0.228	0.237	0.226	0.245	74,960,000	0.2365	-2.15%
2025-12-04	0	0.233	0.227	0.234	0.228	0.234	12,804,000	2,950,090	0.2304	0.233	0.227	0.234	0.228	0.234	12,804,000	0.2304	-0.43%
2025-12-03	0	0.234	0.230	0.234	0.228	0.237	11,074,000	2,565,202	0.2316	0.234	0.230	0.234	0.228	0.237	11,074,000	0.2316	-1.27%
2025-12-02	0	0.237	0.233	0.237	0.232	0.237	2,910,000	683,500	0.2349	0.237	0.233	0.237	0.232	0.237	2,910,000	0.2349	0.00%
2025-12-01	0	0.237	0.233	0.237	0.228	0.237	27,758,000	6,410,554	0.2309	0.237	0.233	0.237	0.228	0.237	27,758,000	0.2309	3.04%
2025-11-28	0	0.230	0.230	0.233	0.230	0.238	7,070,000	1,661,050	0.2349	0.230	0.230	0.233	0.230	0.238	7,070,000	0.2349	-3.36%
2025-11-27	0	0.238	0.233	0.238	0.227	0.239	30,140,000	7,073,640	0.2347	0.238	0.233	0.238	0.227	0.239	30,140,000	0.2347	3.48%
2025-11-26	0	0.230	0.227	0.231	0.224	0.231	7,840,000	1,791,680	0.2285	0.230	0.227	0.231	0.224	0.231	7,840,000	0.2285	1.32%
2025-11-25	0	0.227	0.226	0.230	0.223	0.231	4,830,000	1,095,310	0.2268	0.227	0.226	0.230	0.223	0.231	4,830,000	0.2268	-1.73%
2025-11-24	0	0.231	0.228	0.229	0.227	0.232	1,580,000	363,100	0.2298	0.231	0.228	0.229	0.227	0.232	1,580,000	0.2298	0.00%
2025-11-21	0	0.231	0.225	0.231	0.225	0.240	8,150,000	1,891,680	0.2321	0.231	0.225	0.231	0.225	0.240	8,150,000	0.2321	-3.35%
2025-11-20	0	0.239	0.237	0.241	0.236	0.249	3,980,000	965,410	0.2426	0.239	0.237	0.241	0.236	0.249	3,980,000	0.2426	-2.45%
2025-11-19	0	0.245	0.241	0.250	0.240	0.250	4,270,000	1,043,650	0.2444	0.245	0.241	0.250	0.240	0.250	4,270,000	0.2444	-2.00%
2025-11-18	0	0.250	0.249	0.250	0.247	0.260	9,470,000	2,388,630	0.2522	0.250	0.249	0.250	0.247	0.260	9,470,000	0.2522	-3.85%
2025-11-17	0	0.260	0.255	0.260	0.244	0.260	8,475,000	2,178,390	0.2570	0.260	0.255	0.260	0.244	0.260	8,475,000	0.2570	4.42%
2025-11-14	0	0.249	0.245	0.249	0.233	0.249	4,660,000	1,120,630	0.2405	0.249	0.245	0.249	0.233	0.249	4,660,000	0.2405	4.18%
2025-11-13	0	0.239	0.237	0.239	0.236	0.240	630,000	150,060	0.2382	0.239	0.237	0.239	0.236	0.240	630,000	0.2382	0.84%
2025-11-12	0	0.237	0.236	0.237	0.233	0.239	2,100,000	497,670	0.2370	0.237	0.236	0.237	0.233	0.239	2,100,000	0.2370	-0.42%
2025-11-11	0	0.238	0.234	0.239	0.233	0.239	3,990,000	941,230	0.2359	0.238	0.234	0.239	0.233	0.239	3,990,000	0.2359	-2.06%
2025-11-10	0	0.243	0.239	0.245	0.235	0.243	6,152,140	1,464,292	0.2380	0.243	0.239	0.245	0.235	0.243	6,152,140	0.2380	0.83%
2025-11-07	0	0.241	0.237	0.241	0.239	0.241	1,750,000	421,050	0.2406	0.241	0.237	0.241	0.239	0.241	1,750,000	0.2406	0.42%
2025-11-06	0	0.240	0.238	0.240	0.238	0.242	2,631,600	632,044	0.2402	0.240	0.238	0.240	0.238	0.242	2,631,600	0.2402	-1.64%
2025-11-05	0	0.244	0.243	0.244	0.240	0.246	2,340,000	569,580	0.2434	0.244	0.243	0.244	0.240	0.246	2,340,000	0.2434	-0.41%
2025-11-04	0	0.245	0.245	0.248	0.244	0.250	1,260,000	311,850	0.2475	0.245	0.245	0.248	0.244	0.250	1,260,000	0.2475	0.00%
2025-11-03	0	0.245	0.244	0.246	0.244	0.245	832,000	203,574	0.2447	0.245	0.244	0.246	0.244	0.245	832,000	0.2447	0.00%
2025-10-31	0	0.245	0.243	0.250	0.240	0.245	16,582,000	3,470,588	0.2093	0.245	0.243	0.250	0.240	0.245	16,582,000	0.2093	0.00%
2025-10-30	0	0.245	0.245	0.247	0.245	0.248	1,624,400	401,134	0.2469	0.245	0.245	0.247	0.245	0.248	1,624,400	0.2469	-3.92%
2025-10-28	0	0.255	0.247	0.255	0.245	0.255	1,130,000	281,200	0.2488	0.255	0.247	0.255	0.245	0.255	1,130,000	0.2488	0.00%
2025-10-27	0	0.255	0.247	0.255	0.248	0.255	1,770,000	443,620	0.2506	0.255	0.247	0.255	0.248	0.255	1,770,000	0.2506	2.00%
2025-10-24	0	0.250	0.247	0.255	0.241	0.250	6,220,000	1,523,310	0.2449	0.250	0.247	0.255	0.241	0.250	6,220,000	0.2449	2.46%
2025-10-23	0	0.244	0.243	0.247	0.220	0.255	11,890,000	2,822,380	0.2374	0.244	0.243	0.247	0.220	0.255	11,890,000	0.2374	-2.40%
2025-10-22	0	0.250	0.250	0.255	0.250	0.250	462,962	115,681	0.2499	0.250	0.250	0.255	0.250	0.250	462,962	0.2499	0.00%
2025-10-21	0	0.250	0.250	0.255	0.250	0.255	200,000	50,300	0.2515	0.250	0.250	0.255	0.250	0.255	200,000	0.2515	0.00%
2025-10-20	0	0.250	0.246	0.250	0.247	0.255	2,016,000	502,610	0.2493	0.250	0.246	0.250	0.247	0.255	2,016,000	0.2493	0.40%
2025-10-17	0	0.249	0.247	0.249	0.246	0.260	10,700,000	2,673,750	0.2499	0.249	0.247	0.249	0.246	0.260	10,700,000	0.2499	-6.04%
2025-10-16	0	0.265	0.260	0.265	0.250	0.265	3,070,000	794,500	0.2588	0.265	0.260	0.265	0.250	0.265	3,070,000	0.2588	3.92%
2025-10-15	0	0.255	0.250	0.255	0.247	0.255	1,830,000	458,580	0.2506	0.255	0.250	0.255	0.247	0.255	1,830,000	0.2506	2.00%
2025-10-14	0	0.250	0.249	0.255	0.248	0.255	2,730,000	684,100	0.2506	0.250	0.249	0.255	0.248	0.255	2,730,000	0.2506	-3.85%
2025-10-13	0	0.260	0.255	0.260	0.250	0.260	860,000	219,050	0.2547	0.260	0.255	0.260	0.250	0.260	860,000	0.2547	-1.89%
2025-10-10	0	0.265	0.260	0.265	0.249	0.265	8,090,395	2,041,366	0.2523	0.265	0.260	0.265	0.249	0.265	8,090,395	0.2523	0.00%
2025-10-09	0	0.265	0.260	0.265	0.260	0.270	2,930,000	773,100	0.2639	0.265	0.260	0.265	0.260	0.270	2,930,000	0.2639	-1.85%
2025-10-08	0	0.270	0.265	0.270	0.260	0.270	1,191,850	314,462	0.2638	0.270	0.265	0.270	0.260	0.270	1,191,850	0.2638	-1.82%
2025-10-06	0	0.275	0.270	0.275	0.255	0.275	2,990,000	794,750	0.2658	0.275	0.270	0.275	0.255	0.275	2,990,000	0.2658	5.77%
2025-10-03	0	0.260	0.255	0.260	0.255	0.270	3,550,000	931,950	0.2625	0.260	0.255	0.260	0.255	0.270	3,550,000	0.2625	-3.70%
2025-10-02	0	0.270	0.260	0.270	0.260	0.270	2,900,000	763,550	0.2633	0.270	0.260	0.270	0.260	0.270	2,900,000	0.2633	-1.82%
2025-09-30	0	0.275	0.270	0.275	0.260	0.275	1,371,370	367,542	0.2680	0.275	0.270	0.275	0.260	0.275	1,371,370	0.2680	0.00%
2025-09-29	0	0.275	0.270	0.275	0.270	0.280	1,150,000	316,000	0.2748	0.275	0.270	0.275	0.270	0.280	1,150,000	0.2748	-1.79%
2025-09-26	0	0.280	0.270	0.275	0.275	0.285	4,600,000	1,280,150	0.2783	0.280	0.270	0.275	0.275	0.285	4,600,000	0.2783	-1.75%
2025-09-25	0	0.285	0.280	0.285	0.275	0.290	2,440,000	692,650	0.2839	0.285	0.280	0.285	0.275	0.290	2,440,000	0.2839	0.00%
2025-09-24	0	0.285	0.275	0.285	0.280	0.285	7,170,000	2,012,550	0.2807	0.285	0.275	0.285	0.280	0.285	7,170,000	0.2807	0.00%
2025-09-23	0	0.285	0.275	0.285	0.265	0.285	5,550,000	1,533,750	0.2764	0.285	0.275	0.285	0.265	0.285	5,550,000	0.2764	0.00%
2025-09-22	0	0.285	0.280	0.285	0.280	0.290	5,060,000	1,434,650	0.2835	0.285	0.280	0.285	0.280	0.290	5,060,000	0.2835	-1.72%
2025-09-19	0	0.290	0.285	0.290	0.275	0.295	17,690,000	5,059,300	0.2860	0.290	0.285	0.290	0.275	0.295	17,690,000	0.2860	0.00%
2025-09-18	0	0.290	0.285	0.290	0.248	0.290	44,181,000	12,134,120	0.2746	0.290	0.285	0.290	0.248	0.290	44,181,000	0.2746	16.47%
2025-09-17	0	0.249	0.248	0.249	0.223	0.249	17,309,896	4,096,837	0.2367	0.249	0.248	0.249	0.223	0.249	17,309,896	0.2367	5.51%
2025-09-16	0	0.236	0.235	0.236	0.230	0.250	9,980,000	2,391,510	0.2396	0.236	0.235	0.236	0.230	0.250	9,980,000	0.2396	-7.45%
2025-09-15	0	0.255	0.250	0.255	0.248	0.255	2,900,000	724,640	0.2499	0.255	0.250	0.255	0.248	0.255	2,900,000	0.2499	0.00%
2025-09-12	0	0.255	0.249	0.255	0.246	0.255	7,172,000	1,793,160	0.2500	0.255	0.249	0.255	0.246	0.255	7,172,000	0.2500	0.00%
2025-09-11	0	0.255	0.250	0.255	0.248	0.255	8,020,000	2,008,100	0.2504	0.255	0.250	0.255	0.248	0.255	8,020,000	0.2504	0.00%
2025-09-10	0	0.255	0.249	0.255	0.245	0.255	7,390,000	1,848,640	0.2502	0.255	0.249	0.255	0.245	0.255	7,390,000	0.2502	0.00%
2025-09-09	0	0.255	0.250	0.255	0.248	0.260	6,180,000	1,559,320	0.2523	0.255	0.250	0.255	0.248	0.260	6,180,000	0.2523	0.00%
2025-09-08	0	0.255	0.250	0.255	0.245	0.255	7,560,000	1,880,150	0.2487	0.255	0.250	0.255	0.245	0.255	7,560,000	0.2487	0.00%
2025-09-05	0	0.255	0.250	0.255	0.241	0.260	4,806,666	1,203,213	0.2503	0.255	0.250	0.255	0.241	0.260	4,806,666	0.2503	3.24%
2025-09-04	0	0.247	0.247	0.248	0.247	0.270	22,100,000	5,594,960	0.2532	0.247	0.247	0.248	0.247	0.270	22,100,000	0.2532	-10.18%
2025-09-03	0	0.275	0.270	0.275	0.265	0.280	7,350,000	1,987,400	0.2704	0.275	0.270	0.275	0.265	0.280	7,350,000	0.2704	-1.79%
2025-09-02	0	0.280	0.270	0.280	0.270	0.290	12,031,060	3,353,715	0.2788	0.280	0.270	0.280	0.270	0.290	12,031,060	0.2788	-3.45%
2025-09-01	0	0.290	0.285	0.290	0.285	0.340	37,930,000	12,029,700	0.3172	0.290	0.285	0.290	0.285	0.340	37,930,000	0.3172	-4.92%
2025-08-29	0	0.305	0.300	0.305	0.275	0.305	50,670,000	14,561,350	0.2874	0.305	0.300	0.305	0.275	0.305	50,670,000	0.2874	10.91%
2025-08-28	0	0.275	0.275	0.280	0.270	0.280	13,290,000	3,652,600	0.2748	0.275	0.275	0.280	0.270	0.280	13,290,000	0.2748	-1.79%
2025-08-27	0	0.280	0.275	0.280	0.275	0.285	4,550,000	1,270,750	0.2793	0.280	0.275	0.280	0.275	0.285	4,550,000	0.2793	0.00%
2025-08-26	0	0.280	0.270	0.280	0.270	0.285	6,290,000	1,734,250	0.2757	0.280	0.270	0.280	0.270	0.285	6,290,000	0.2757	-1.75%
2025-08-25	0	0.285	0.280	0.285	0.275	0.290	15,723,950	4,414,777	0.2808	0.285	0.280	0.285	0.275	0.290	15,723,950	0.2808	3.64%
2025-08-22	0	0.275	0.270	0.275	0.265	0.285	15,460,000	4,250,000	0.2749	0.275	0.270	0.275	0.265	0.285	15,460,000	0.2749	-1.79%
2025-08-21	0	0.280	0.280	0.285	0.280	0.290	9,950,000	2,844,100	0.2858	0.280	0.280	0.285	0.280	0.290	9,950,000	0.2858	-3.45%
2025-08-20	0	0.290	0.285	0.290	0.275	0.295	13,810,600	3,921,862	0.2840	0.290	0.285	0.290	0.275	0.295	13,810,600	0.2840	0.00%
2025-08-19	0	0.290	0.290	0.295	0.285	0.305	24,245,924	7,183,240	0.2963	0.290	0.290	0.295	0.285	0.305	24,245,924	0.2963	1.75%
2025-08-18	0	0.285	0.280	0.285	0.270	0.290	29,550,000	8,345,200	0.2824	0.285	0.280	0.285	0.270	0.290	29,550,000	0.2824	0.00%
2025-08-15	0	0.285	0.280	0.285	0.270	0.285	20,399,000	5,642,760	0.2766	0.285	0.280	0.285	0.270	0.285	20,399,000	0.2766	3.64%
2025-08-14	0	0.275	0.275	0.280	0.260	0.300	14,602,000	4,046,010	0.2771	0.275	0.275	0.280	0.260	0.300	14,602,000	0.2771	7.84%
2025-08-13	0	0.255	0.255	0.265	0.255	0.275	21,310,000	5,543,750	0.2601	0.255	0.255	0.265	0.255	0.275	21,310,000	0.2601	-7.27%
2025-08-12	0	0.275	0.270	0.275	0.255	0.305	42,864,000	12,229,210	0.2853	0.275	0.270	0.275	0.255	0.305	42,864,000	0.2853	-1.79%
2025-08-11	0	0.280	0.275	0.280	0.249	0.285	37,577,900	10,142,664	0.2699	0.280	0.275	0.280	0.249	0.285	37,577,900	0.2699	12.45%
2025-08-08	0	0.249	0.248	0.249	0.225	0.249	38,230,000	9,041,480	0.2365	0.249	0.248	0.249	0.225	0.249	38,230,000	0.2365	10.67%
2025-08-07	0	0.225	0.223	0.225	0.216	0.227	12,670,000	2,834,380	0.2237	0.225	0.223	0.225	0.216	0.227	12,670,000	0.2237	4.17%
2025-08-06	0	0.216	0.214	0.216	0.206	0.226	20,830,000	4,486,790	0.2154	0.216	0.214	0.216	0.206	0.226	20,830,000	0.2154	-3.14%
2025-08-05	0	0.223	0.222	0.223	0.202	0.225	27,210,000	5,919,910	0.2176	0.223	0.222	0.223	0.202	0.225	27,210,000	0.2176	6.70%
2025-08-04	0	0.209	0.208	0.209	0.188	0.217	28,260,000	5,713,020	0.2022	0.209	0.208	0.209	0.188	0.217	28,260,000	0.2022	9.42%
2025-08-01	0	0.191	0.191	0.195	0.190	0.198	6,832,000	1,322,806	0.1936	0.191	0.191	0.195	0.190	0.198	6,832,000	0.1936	-2.05%
2025-07-31	0	0.195	0.194	0.195	0.184	0.196	6,210,000	1,187,910	0.1913	0.195	0.194	0.195	0.184	0.196	6,210,000	0.1913	1.56%
2025-07-30	0	0.192	0.187	0.192	0.187	0.200	14,851,000	2,888,150	0.1945	0.192	0.187	0.192	0.187	0.200	14,851,000	0.1945	-0.52%
2025-07-29	0	0.193	0.191	0.193	0.169	0.200	34,208,000	6,385,780	0.1867	0.193	0.191	0.193	0.169	0.200	34,208,000	0.1867	14.20%
2025-07-28	0	0.169	0.168	0.169	0.165	0.175	13,042,844	2,204,590	0.1690	0.169	0.168	0.169	0.165	0.175	13,042,844	0.1690	1.81%
2025-07-25	0	0.166	0.166	0.169	0.165	0.172	11,353,975	1,908,834	0.1681	0.166	0.166	0.169	0.165	0.172	11,353,975	0.1681	0.61%
2025-07-24	0	0.165	0.163	0.165	0.157	0.172	8,124,000	1,329,906	0.1637	0.165	0.163	0.165	0.157	0.172	8,124,000	0.1637	3.13%
2025-07-23	0	0.160	0.158	0.160	0.154	0.163	9,330,000	1,484,570	0.1591	0.160	0.158	0.160	0.154	0.163	9,330,000	0.1591	0.00%
2025-07-22	0	0.160	0.159	0.160	0.138	0.165	44,063,750	6,524,076	0.1481	0.160	0.159	0.160	0.138	0.165	44,063,750	0.1481	14.29%
2025-07-21	0	0.140	0.139	0.140	0.137	0.141	3,794,000	530,122	0.1397	0.140	0.139	0.140	0.137	0.141	3,794,000	0.1397	-0.71%
2025-07-18	0	0.141	0.140	0.141	0.136	0.142	3,390,000	474,510	0.1400	0.141	0.140	0.141	0.136	0.142	3,390,000	0.1400	0.00%
2025-07-17	0	0.141	0.140	0.141	0.139	0.141	2,020,000	282,730	0.1400	0.141	0.140	0.141	0.139	0.141	2,020,000	0.1400	0.00%
2025-07-16	0	0.141	0.139	0.141	0.137	0.144	4,496,000	619,070	0.1377	0.141	0.139	0.141	0.137	0.144	4,496,000	0.1377	2.17%
2025-07-15	0	0.138	0.138	0.139	0.138	0.142	3,620,000	505,940	0.1398	0.138	0.138	0.139	0.138	0.142	3,620,000	0.1398	-0.72%
2025-07-14	0	0.139	0.139	0.140	0.139	0.142	8,008,000	1,117,624	0.1396	0.139	0.139	0.140	0.139	0.142	8,008,000	0.1396	0.00%
2025-07-11	0	0.139	0.138	0.139	0.133	0.139	14,720,000	1,996,310	0.1356	0.139	0.138	0.139	0.133	0.139	14,720,000	0.1356	1.46%
2025-07-10	0	0.137	0.134	0.137	0.134	0.137	9,185,675	1,243,719	0.1354	0.137	0.134	0.137	0.134	0.137	9,185,675	0.1354	0.74%
2025-07-09	0	0.136	0.134	0.136	0.136	0.137	2,910,000	395,980	0.1361	0.136	0.134	0.136	0.136	0.137	2,910,000	0.1361	0.00%
2025-07-08	0	0.136	0.135	0.136	0.128	0.136	12,080,000	1,611,250	0.1334	0.136	0.135	0.136	0.128	0.136	12,080,000	0.1334	2.26%
2025-07-07	0	0.133	0.131	0.136	0.130	0.134	5,130,000	673,900	0.1314	0.133	0.131	0.136	0.130	0.134	5,130,000	0.1314	-2.21%
2025-07-04	0	0.136	0.134	0.136	0.133	0.137	6,140,000	839,920	0.1368	0.136	0.134	0.136	0.133	0.137	6,140,000	0.1368	0.00%
2025-07-03	0	0.136	0.134	0.137	0.134	0.137	4,558,000	614,024	0.1347	0.136	0.134	0.137	0.134	0.137	4,558,000	0.1347	1.49%
2025-07-02	0	0.134	0.131	0.134	0.131	0.136	3,890,000	523,130	0.1345	0.134	0.131	0.134	0.131	0.136	3,890,000	0.1345	0.00%
2025-06-30	0	0.134	0.132	0.134	0.123	0.136	5,455,530	727,686	0.1334	0.134	0.132	0.134	0.123	0.136	5,455,530	0.1334	7.20%
2025-06-27	0	0.125	0.124	0.126	0.125	0.126	2,315,000	290,225	0.1254	0.125	0.124	0.126	0.125	0.126	2,315,000	0.1254	0.81%
2025-06-26	0	0.124	0.123	0.126	0.122	0.124	470,000	57,500	0.1223	0.124	0.123	0.126	0.122	0.124	470,000	0.1223	0.00%
2025-06-25	0	0.124	0.124	0.126	0.123	0.126	3,600,000	443,740	0.1233	0.124	0.124	0.126	0.123	0.126	3,600,000	0.1233	-1.59%
2025-06-24	0	0.126	0.125	0.128	0.122	0.126	3,200,000	395,880	0.1237	0.126	0.125	0.128	0.122	0.126	3,200,000	0.1237	0.80%
2025-06-23	0	0.125	0.125	0.127	0.124	0.125	2,200,000	274,330	0.1247	0.125	0.125	0.127	0.124	0.125	2,200,000	0.1247	4.17%
2025-06-20	0	0.120	0.119	0.120	0.120	0.120	140,000	16,800	0.1200	0.120	0.119	0.120	0.120	0.120	140,000	0.1200	-2.44%
2025-06-19	0	0.123	0.122	0.128	0.120	0.129	3,680,000	455,200	0.1237	0.123	0.122	0.128	0.120	0.129	3,680,000	0.1237	-4.65%
2025-06-18	0	0.129	0.129	0.130	0.129	0.133	430,000	56,510	0.1314	0.129	0.129	0.130	0.129	0.133	430,000	0.1314	-0.77%
2025-06-17	0	0.130	0.129	0.130	0.129	0.133	5,400,000	703,860	0.1303	0.130	0.129	0.130	0.129	0.133	5,400,000	0.1303	-2.26%
2025-06-16	0	0.133	0.131	0.133	0.127	0.133	2,370,000	306,350	0.1293	0.133	0.131	0.133	0.127	0.133	2,370,000	0.1293	-1.48%
2025-06-13	0	0.135	0.135	0.137	0.134	0.139	1,004,000	135,842	0.1353	0.135	0.135	0.137	0.134	0.139	1,004,000	0.1353	-2.17%
2025-06-12	0	0.138	0.138	0.139	0.134	0.139	2,643,750	360,808	0.1365	0.138	0.138	0.139	0.134	0.139	2,643,750	0.1365	-0.72%
2025-06-11	0	0.139	0.136	0.139	0.135	0.139	2,090,000	285,570	0.1366	0.139	0.136	0.139	0.135	0.139	2,090,000	0.1366	0.72%
2025-06-10	0	0.138	0.137	0.138	0.135	0.140	4,720,000	646,140	0.1369	0.138	0.137	0.138	0.135	0.140	4,720,000	0.1369	-2.82%
2025-06-09	0	0.142	0.140	0.142	0.135	0.142	2,236,000	308,462	0.1380	0.142	0.140	0.142	0.135	0.142	2,236,000	0.1380	1.43%
2025-06-06	0	0.140	0.139	0.141	0.136	0.141	8,280,000	1,152,230	0.1392	0.140	0.139	0.141	0.136	0.141	8,280,000	0.1392	-1.41%
2025-06-05	0	0.142	0.138	0.142	0.135	0.142	4,153,950	572,651	0.1379	0.142	0.138	0.142	0.135	0.142	4,153,950	0.1379	1.43%
2025-06-04	0	0.140	0.137	0.140	0.136	0.143	7,310,000	1,018,160	0.1393	0.140	0.137	0.140	0.136	0.143	7,310,000	0.1393	1.45%
2025-06-03	0	0.138	0.134	0.136	0.128	0.138	4,415,750	587,754	0.1331	0.138	0.134	0.136	0.128	0.138	4,415,750	0.1331	5.34%
2025-06-02	0	0.131	0.131	0.134	0.127	0.133	5,110,000	670,450	0.1312	0.131	0.131	0.134	0.127	0.133	5,110,000	0.1312	-2.24%
2025-05-30	0	0.134	0.134	0.137	0.133	0.137	4,240,000	570,700	0.1346	0.134	0.134	0.137	0.133	0.137	4,240,000	0.1346	-1.47%
2025-05-29	0	0.136	0.133	0.136	0.130	0.136	6,359,770	848,449	0.1334	0.136	0.133	0.136	0.130	0.136	6,359,770	0.1334	0.74%
2025-05-28	0	0.135	0.134	0.135	0.126	0.146	17,276,000	2,396,496	0.1387	0.135	0.134	0.135	0.126	0.146	17,276,000	0.1387	0.75%
2025-05-27	0	0.134	0.129	0.134	0.107	0.149	40,871,000	5,154,617	0.1261	0.134	0.129	0.134	0.107	0.149	40,871,000	0.1261	25.23%
2025-05-26	0	0.107	0.103	0.108	0.096	0.107	9,408,000	970,472	0.1032	0.107	0.103	0.108	0.096	0.107	9,408,000	0.1032	8.08%
2025-05-23	0	0.099	0.096	0.099	0.095	0.099	1,100,000	108,780	0.0989	0.099	0.096	0.099	0.095	0.099	1,100,000	0.0989	2.06%
2025-05-22	0	0.097	0.095	0.097	0.095	0.100	1,532,120	149,160	0.0974	0.097	0.095	0.097	0.095	0.100	1,532,120	0.0974	0.00%
2025-05-21	0	0.097	0.096	0.098	0.093	0.099	1,542,000	149,892	0.0972	0.097	0.096	0.098	0.093	0.099	1,542,000	0.0972	-1.02%
2025-05-20	0	0.098	0.095	0.100	0.094	0.100	9,800,000	940,630	0.0960	0.098	0.095	0.100	0.094	0.100	9,800,000	0.0960	-2.00%
2025-05-19	0	0.100	0.098	0.101	0.098	0.100	1,880,000	186,000	0.0989	0.100	0.098	0.101	0.098	0.100	1,880,000	0.0989	2.04%
2025-05-16	0	0.098	0.098	0.100	0.098	0.101	560,000	55,050	0.0983	0.098	0.098	0.100	0.098	0.101	560,000	0.0983	0.00%
2025-05-15	0	0.098	0.098	0.100	0.098	0.101	710,000	70,330	0.0991	0.098	0.098	0.100	0.098	0.101	710,000	0.0991	-1.01%
2025-05-14	0	0.099	0.098	0.103	0.096	0.099	1,071,185	105,856	0.0988	0.099	0.098	0.103	0.096	0.099	1,071,185	0.0988	3.12%
2025-05-13	0	0.096	0.096	0.098	0.095	0.097	1,970,000	188,910	0.0959	0.096	0.096	0.098	0.095	0.097	1,970,000	0.0959	-1.03%
2025-05-12	0	0.097	0.097	0.104	0.095	0.105	4,290,000	421,400	0.0982	0.097	0.097	0.104	0.095	0.105	4,290,000	0.0982	1.04%
2025-05-09	0	0.096	0.094	0.096	0.095	0.107	9,900,000	995,070	0.1005	0.096	0.094	0.096	0.095	0.107	9,900,000	0.1005	-11.11%
2025-05-08	0	0.108	0.108	0.110	0.105	0.114	4,560,000	495,720	0.1087	0.108	0.108	0.110	0.105	0.114	4,560,000	0.1087	-6.09%
2025-05-07	0	0.115	0.114	0.115	0.101	0.116	25,180,000	2,782,720	0.1105	0.115	0.114	0.115	0.101	0.116	25,180,000	0.1105	12.75%
2025-05-06	0	0.102	0.101	0.102	0.097	0.102	3,340,000	333,360	0.0998	0.102	0.101	0.102	0.097	0.102	3,340,000	0.0998	6.25%
2025-05-02	0	0.096	0.095	0.100	0.096	0.101	4,330,000	429,590	0.0992	0.096	0.095	0.100	0.096	0.101	4,330,000	0.0992	2.13%
2025-04-30	0	0.094	0.094	0.098	0.093	0.100	1,180,800	111,242	0.0942	0.094	0.094	0.098	0.093	0.100	1,180,800	0.0942	-6.00%
2025-04-29	0	0.100	0.097	0.100	0.094	0.100	960,000	93,170	0.0971	0.100	0.097	0.100	0.094	0.100	960,000	0.0971	2.04%
2025-04-28	0	0.098	0.095	0.098	0.091	0.098	3,390,000	323,090	0.0953	0.098	0.095	0.098	0.091	0.098	3,390,000	0.0953	0.00%
2025-04-25	0	0.098	0.097	0.099	0.098	0.098	100,000	9,800	0.0980	0.098	0.097	0.099	0.098	0.098	100,000	0.0980	-1.01%
2025-04-24	0	0.099	0.097	0.099	0.097	0.100	590,000	57,300	0.0971	0.099	0.097	0.099	0.097	0.100	590,000	0.0971	2.06%
2025-04-23	0	0.097	0.097	0.100	0.097	0.100	280,000	27,230	0.0973	0.097	0.097	0.100	0.097	0.100	280,000	0.0973	-2.02%
2025-04-22	0	0.099	0.099	0.100	0.094	0.100	2,690,000	262,370	0.0975	0.099	0.099	0.100	0.094	0.100	2,690,000	0.0975	2.06%
2025-04-17	0	0.097	0.097	0.099	0.097	0.097	1,100,000	106,700	0.0970	0.097	0.097	0.099	0.097	0.097	1,100,000	0.0970	0.00%
2025-04-16	0	0.097	0.096	0.098	0.092	0.098	1,780,000	169,160	0.0950	0.097	0.096	0.098	0.092	0.098	1,780,000	0.0950	0.00%
2025-04-15	0	0.097	0.096	0.097	0.096	0.100	1,766,000	172,686	0.0978	0.097	0.096	0.097	0.096	0.100	1,766,000	0.0978	-2.02%
2025-04-14	0	0.099	0.098	0.100	0.098	0.103	2,860,000	284,560	0.0995	0.099	0.098	0.100	0.098	0.103	2,860,000	0.0995	2.06%
2025-04-11	0	0.097	0.096	0.098	0.093	0.098	7,435,000	719,490	0.0968	0.097	0.096	0.098	0.093	0.098	7,435,000	0.0968	2.11%
2025-04-10	0	0.095	0.093	0.095	0.092	0.098	4,752,000	463,132	0.0975	0.095	0.093	0.095	0.092	0.098	4,752,000	0.0975	5.56%
2025-04-09	0	0.090	0.089	0.090	0.090	0.092	1,220,000	110,900	0.0909	0.090	0.089	0.090	0.090	0.092	1,220,000	0.0909	-4.26%
2025-04-08	0	0.094	0.092	0.094	0.090	0.094	4,200,000	386,940	0.0921	0.094	0.092	0.094	0.090	0.094	4,200,000	0.0921	0.00%
2025-04-07	0	0.094	0.093	0.094	0.093	0.100	6,780,000	649,260	0.0958	0.094	0.093	0.094	0.093	0.100	6,780,000	0.0958	-7.84%
2025-04-03	0	0.102	0.100	0.102	0.098	0.103	6,060,000	609,444	0.1006	0.102	0.100	0.102	0.098	0.103	6,060,000	0.1006	0.99%
2025-04-02	0	0.101	0.100	0.101	0.095	0.101	4,973,950	488,587	0.0982	0.101	0.100	0.101	0.095	0.101	4,973,950	0.0982	5.21%
2025-04-01	0	0.096	0.092	0.096	0.091	0.100	6,240,000	591,520	0.0948	0.096	0.092	0.096	0.091	0.100	6,240,000	0.0948	1.05%
2025-03-31	0	0.095	0.095	0.098	0.091	0.099	7,334,000	693,760	0.0946	0.095	0.095	0.098	0.091	0.099	7,334,000	0.0946	-5.00%
2025-03-28	0	0.100	0.095	0.100	0.093	0.102	3,042,370	293,893	0.0966	0.100	0.095	0.100	0.093	0.102	3,042,370	0.0966	-0.99%
2025-03-27	0	0.101	0.098	0.101	0.093	0.101	4,380,000	428,560	0.0978	0.101	0.098	0.101	0.093	0.101	4,380,000	0.0978	0.00%
2025-03-26	0	0.101	0.096	0.101	0.095	0.105	13,290,000	1,311,650	0.0987	0.101	0.096	0.101	0.095	0.105	13,290,000	0.0987	0.00%
2025-03-25	0	0.101	0.099	0.101	0.084	0.104	31,700,000	3,093,650	0.0976	0.101	0.099	0.101	0.084	0.104	31,700,000	0.0976	17.44%
2025-03-24	0	0.086	0.084	0.086	0.072	0.091	19,314,000	1,588,358	0.0822	0.086	0.084	0.086	0.072	0.091	19,314,000	0.0822	22.86%
2025-03-21	0	0.070	0.070	0.072	0.070	0.072	640,000	45,570	0.0712	0.070	0.070	0.072	0.070	0.072	640,000	0.0712	-1.41%
2025-03-20	0	0.071	0.070	0.072	0.070	0.072	3,678,000	263,270	0.0716	0.071	0.070	0.072	0.070	0.072	3,678,000	0.0716	0.00%
2025-03-19	0	0.071	0.071	0.072	0.070	0.072	6,938,000	492,746	0.0710	0.071	0.071	0.072	0.070	0.072	6,938,000	0.0710	-2.74%
2025-03-18	0	0.073	0.071	0.073	0.071	0.073	811,850	57,762	0.0711	0.073	0.071	0.073	0.071	0.073	811,850	0.0711	-1.35%
2025-03-17	0	0.074	0.073	0.074	0.071	0.074	390,000	28,000	0.0718	0.074	0.073	0.074	0.071	0.074	390,000	0.0718	0.00%
2025-03-14	0	0.074	0.073	0.074	0.071	0.075	2,266,000	163,548	0.0722	0.074	0.073	0.074	0.071	0.075	2,266,000	0.0722	2.78%
2025-03-13	0	0.072	0.071	0.072	0.071	0.072	2,030,000	145,180	0.0715	0.072	0.071	0.072	0.071	0.072	2,030,000	0.0715	1.41%
2025-03-12	0	0.071	0.070	0.071	0.070	0.071	2,800,000	197,190	0.0704	0.071	0.070	0.071	0.070	0.071	2,800,000	0.0704	-2.74%
2025-03-11	0	0.073	0.072	0.073	0.071	0.073	9,220,027	665,861	0.0722	0.073	0.072	0.073	0.071	0.073	9,220,027	0.0722	-2.67%
2025-03-10	0	0.075	0.074	0.075	0.071	0.075	4,810,000	354,680	0.0737	0.075	0.074	0.075	0.071	0.075	4,810,000	0.0737	1.35%
2025-03-07	0	0.074	0.071	0.074	0.067	0.074	6,140,000	436,860	0.0711	0.074	0.071	0.074	0.067	0.074	6,140,000	0.0711	4.23%
2025-03-06	0	0.071	0.070	0.071	0.069	0.071	7,370,000	517,660	0.0702	0.071	0.070	0.071	0.069	0.071	7,370,000	0.0702	0.00%
2025-03-05	0	0.071	0.070	0.071	0.070	0.071	360,000	25,230	0.0701	0.071	0.070	0.071	0.070	0.071	360,000	0.0701	0.00%
2025-03-04	0	0.071	0.069	0.071	0.069	0.071	240,000	16,720	0.0697	0.071	0.069	0.071	0.069	0.071	240,000	0.0697	0.00%
2025-03-03	0	0.071	0.070	0.072	0.070	0.072	1,820,731	128,337	0.0705	0.071	0.070	0.072	0.070	0.072	1,820,731	0.0705	-1.39%
2025-02-28	0	0.072	0.069	0.072	0.069	0.072	5,060,000	357,860	0.0707	0.072	0.069	0.072	0.069	0.072	5,060,000	0.0707	0.00%
2025-02-27	0	0.072	0.072	0.073	0.072	0.075	1,297,000	93,740	0.0723	0.072	0.072	0.073	0.072	0.075	1,297,000	0.0723	-1.37%
2025-02-26	0	0.073	0.073	0.075	0.072	0.072	25,925	1,846	0.0712	0.073	0.073	0.075	0.072	0.072	25,925	0.0712	-3.95%
2025-02-25	0	0.076	0.075	0.076	0.072	0.076	2,862,000	214,636	0.0750	0.076	0.075	0.076	0.072	0.076	2,862,000	0.0750	1.33%
2025-02-24	0	0.075	0.074	0.075	0.069	0.075	4,543,000	331,094	0.0729	0.075	0.074	0.075	0.069	0.075	4,543,000	0.0729	2.74%
2025-02-21	0	0.073	0.072	0.073	0.069	0.073	5,653,555	403,921	0.0714	0.073	0.072	0.073	0.069	0.073	5,653,555	0.0714	5.80%
2025-02-20	0	0.069	0.068	0.070	0.067	0.071	5,065,480	353,906	0.0699	0.069	0.068	0.070	0.067	0.071	5,065,480	0.0699	-1.43%
2025-02-19	0	0.070	0.068	0.070	0.067	0.070	4,380,000	302,870	0.0691	0.070	0.068	0.070	0.067	0.070	4,380,000	0.0691	-1.41%
2025-02-18	0	0.071	0.070	0.071	0.069	0.071	1,278,690	90,051	0.0704	0.071	0.070	0.071	0.069	0.071	1,278,690	0.0704	2.90%
2025-02-17	0	0.069	0.069	0.071	0.069	0.071	1,300,000	90,580	0.0697	0.069	0.069	0.071	0.069	0.071	1,300,000	0.0697	-4.17%
2025-02-14	0	0.072	0.069	0.072	0.069	0.072	441,057	30,864	0.0700	0.072	0.069	0.072	0.069	0.072	441,057	0.0700	1.41%
2025-02-13	0	0.071	0.070	0.071	0.069	0.071	1,854,000	129,200	0.0697	0.071	0.070	0.071	0.069	0.071	1,854,000	0.0697	2.90%
2025-02-12	0	0.069	0.068	0.071	0.068	0.070	1,238,000	85,834	0.0693	0.069	0.068	0.071	0.068	0.070	1,238,000	0.0693	-2.82%
2025-02-11	0	0.071	0.069	0.071	0.069	0.072	1,660,000	116,010	0.0699	0.071	0.069	0.071	0.069	0.072	1,660,000	0.0699	1.43%
2025-02-10	0	0.070	0.070	0.072	0.070	0.070	91,580	6,391	0.0698	0.070	0.070	0.072	0.070	0.070	91,580	0.0698	0.00%
2025-02-07	0	0.070	0.070	0.072	0.069	0.072	225,300	16,128	0.0716	0.070	0.070	0.072	0.069	0.072	225,300	0.0716	0.00%
2025-02-06	0	0.070	0.070	0.073	0.070	0.071	340,000	24,130	0.0710	0.070	0.070	0.073	0.070	0.071	340,000	0.0710	1.45%
2025-02-05	0	0.069	0.069	0.070	0.067	0.072	2,590,000	181,480	0.0701	0.069	0.069	0.070	0.067	0.072	2,590,000	0.0701	-4.17%
2025-02-04	0	0.072	0.071	0.073	0.070	0.073	1,220,000	87,440	0.0717	0.072	0.071	0.073	0.070	0.073	1,220,000	0.0717	-1.37%
2025-02-03	0	0.073	0.070	0.071	0.071	0.073	350,000	24,890	0.0711	0.073	0.070	0.071	0.071	0.073	350,000	0.0711	0.00%
2025-01-28	0	0.073	0.070	0.073	0.071	0.073	1,830,000	130,570	0.0713	0.073	0.070	0.073	0.071	0.073	1,830,000	0.0713	-2.67%
2025-01-27	0	0.075	0.071	0.076	-	-	0	0	-	0.075	0.071	0.076	-	-	0	-	0.00%
2025-01-24	0	0.075	0.070	0.075	0.070	0.075	643,950	45,540	0.0707	0.075	0.070	0.075	0.070	0.075	643,950	0.0707	0.00%
2025-01-23	0	0.075	0.070	0.075	0.071	0.075	530,000	37,910	0.0715	0.075	0.070	0.075	0.071	0.075	530,000	0.0715	7.14%
2025-01-22	0	0.070	0.070	0.072	0.068	0.074	1,660,000	121,100	0.0730	0.070	0.070	0.072	0.068	0.074	1,660,000	0.0730	-4.11%
2025-01-21	0	0.073	0.071	0.073	0.071	0.074	1,170,000	84,250	0.0720	0.073	0.071	0.073	0.071	0.074	1,170,000	0.0720	1.39%
2025-01-20	0	0.072	0.071	0.073	0.071	0.074	640,000	46,020	0.0719	0.072	0.071	0.073	0.071	0.074	640,000	0.0719	-2.70%
2025-01-17	0	0.074	0.071	0.074	0.071	0.074	1,083,950	77,534	0.0715	0.074	0.071	0.074	0.071	0.074	1,083,950	0.0715	0.00%
2025-01-16	0	0.074	0.071	0.074	0.071	0.074	340,000	24,410	0.0718	0.074	0.071	0.074	0.071	0.074	340,000	0.0718	2.78%
2025-01-15	0	0.072	0.071	0.072	0.071	0.073	760,000	54,890	0.0722	0.072	0.071	0.072	0.071	0.073	760,000	0.0722	-2.70%
2025-01-14	0	0.074	0.072	0.074	0.071	0.075	620,000	44,670	0.0720	0.074	0.072	0.074	0.071	0.075	620,000	0.0720	1.37%
2025-01-13	0	0.073	0.070	0.074	0.070	0.073	980,000	70,600	0.0720	0.073	0.070	0.074	0.070	0.073	980,000	0.0720	1.39%
2025-01-10	0	0.072	0.072	0.073	0.072	0.073	565,000	40,680	0.0720	0.072	0.072	0.073	0.072	0.073	565,000	0.0720	0.00%
2025-01-09	0	0.072	0.070	0.072	0.070	0.072	39,000	2,725	0.0699	0.072	0.070	0.072	0.070	0.072	39,000	0.0699	0.00%
2025-01-08	0	0.072	0.071	0.072	-	-	250,000	17,750	0.0710	0.072	0.071	0.072	-	-	250,000	0.0710	-2.70%
2025-01-07	0	0.074	0.071	0.074	0.073	0.074	520,000	37,980	0.0730	0.074	0.071	0.074	0.073	0.074	520,000	0.0730	1.37%
2025-01-06	0	0.073	0.071	0.073	-	-	0	0	-	0.073	0.071	0.073	-	-	0	-	0.00%
2025-01-03	0	0.073	0.071	0.073	0.071	0.075	2,240,000	161,250	0.0720	0.073	0.071	0.073	0.071	0.075	2,240,000	0.0720	-2.67%
2025-01-02	0	0.075	0.073	0.075	-	-	0	0	-	0.075	0.073	0.075	-	-	0	-	0.00%
2024-12-31	0	0.075	0.075	0.077	0.071	0.078	1,560,000	115,730	0.0742	0.075	0.075	0.077	0.071	0.078	1,560,000	0.0742	0.00%
2024-12-30	0	0.075	0.075	0.077	0.075	0.075	870,000	65,250	0.0750	0.075	0.075	0.077	0.075	0.075	870,000	0.0750	5.63%
2024-12-27	0	0.071	0.071	0.074	0.071	0.075	1,621,850	120,363	0.0742	0.071	0.071	0.074	0.071	0.075	1,621,850	0.0742	-4.05%
2024-12-24	0	0.074	0.073	0.074	0.072	0.078	330,000	23,840	0.0722	0.074	0.073	0.074	0.072	0.078	330,000	0.0722	1.37%
2024-12-23	0	0.073	0.072	0.075	0.073	0.073	200,000	14,600	0.0730	0.073	0.072	0.075	0.073	0.073	200,000	0.0730	0.00%
2024-12-20	0	0.073	0.073	0.075	0.073	0.073	450,000	32,850	0.0730	0.073	0.073	0.075	0.073	0.073	450,000	0.0730	0.00%
2024-12-19	0	0.073	0.072	0.073	0.072	0.075	620,000	45,270	0.0730	0.073	0.072	0.073	0.072	0.075	620,000	0.0730	0.00%
2024-12-18	0	0.073	0.073	0.075	0.073	0.073	70,000	5,110	0.0730	0.073	0.073	0.075	0.073	0.073	70,000	0.0730	-2.67%
2024-12-17	0	0.075	0.073	0.076	0.073	0.075	641,900	47,547	0.0741	0.075	0.073	0.076	0.073	0.075	641,900	0.0741	0.00%
2024-12-16	0	0.075	0.073	0.077	0.075	0.075	560,000	42,000	0.0750	0.075	0.073	0.077	0.075	0.075	560,000	0.0750	0.00%
2024-12-13	0	0.075	0.075	0.076	0.073	0.078	1,426,000	105,522	0.0740	0.075	0.075	0.076	0.073	0.078	1,426,000	0.0740	2.74%
2024-12-12	0	0.073	0.073	0.074	0.072	0.074	620,000	45,260	0.0730	0.073	0.073	0.074	0.072	0.074	620,000	0.0730	0.00%
2024-12-11	0	0.073	0.071	0.073	0.070	0.073	120,000	8,430	0.0703	0.073	0.071	0.073	0.070	0.073	120,000	0.0703	1.39%
2024-12-10	0	0.072	0.072	0.074	0.072	0.076	440,000	32,950	0.0749	0.072	0.072	0.074	0.072	0.076	440,000	0.0749	-5.26%
2024-12-09	0	0.076	0.075	0.076	0.070	0.076	930,000	68,790	0.0740	0.076	0.075	0.076	0.070	0.076	930,000	0.0740	4.11%
2024-12-06	0	0.073	0.072	0.076	0.071	0.074	432,370	31,506	0.0729	0.073	0.072	0.076	0.071	0.074	432,370	0.0729	0.00%
2024-12-05	0	0.073	0.072	0.073	0.067	0.075	953,950	69,624	0.0730	0.073	0.072	0.073	0.067	0.075	953,950	0.0730	4.29%
2024-12-04	0	0.070	0.070	0.076	0.070	0.072	190,000	13,510	0.0711	0.070	0.070	0.076	0.070	0.072	190,000	0.0711	-7.89%
2024-12-03	0	0.076	0.071	0.076	0.067	0.076	1,434,000	104,010	0.0725	0.076	0.071	0.076	0.067	0.076	1,434,000	0.0725	5.56%
2024-12-02	0	0.072	0.072	0.074	0.068	0.071	1,350,000	94,310	0.0699	0.072	0.072	0.074	0.068	0.071	1,350,000	0.0699	-1.37%
2024-11-29	0	0.073	0.070	0.073	0.069	0.074	1,200,000	85,130	0.0709	0.073	0.070	0.073	0.069	0.074	1,200,000	0.0709	8.96%
2024-11-28	0	0.067	0.067	0.069	0.065	0.072	7,040,000	476,200	0.0676	0.067	0.067	0.069	0.065	0.072	7,040,000	0.0676	-6.94%
2024-11-27	0	0.072	0.072	0.075	0.072	0.075	670,000	49,670	0.0741	0.072	0.072	0.075	0.072	0.075	670,000	0.0741	-5.26%
2024-11-26	0	0.076	0.072	0.073	0.074	0.076	40,000	2,980	0.0745	0.076	0.072	0.073	0.074	0.076	40,000	0.0745	7.04%
2024-11-25	0	0.071	0.071	0.077	0.070	0.080	3,478,000	252,048	0.0725	0.071	0.071	0.077	0.070	0.080	3,478,000	0.0725	-7.79%
2024-11-22	0	0.077	0.074	0.077	0.074	0.077	730,000	54,480	0.0746	0.077	0.074	0.077	0.074	0.077	730,000	0.0746	-3.75%
2024-11-21	0	0.080	0.075	0.082	0.074	0.080	170,000	13,530	0.0796	0.080	0.075	0.082	0.074	0.080	170,000	0.0796	0.00%
2024-11-20	0	0.080	0.074	0.082	0.072	0.080	140,000	10,520	0.0751	0.080	0.074	0.082	0.072	0.080	140,000	0.0751	1.27%
2024-11-19	0	0.079	0.078	0.081	0.078	0.080	257,900	20,376	0.0790	0.079	0.078	0.081	0.078	0.080	257,900	0.0790	-1.25%
2024-11-18	0	0.080	0.080	0.082	0.080	0.080	170,000	13,600	0.0800	0.080	0.080	0.082	0.080	0.080	170,000	0.0800	0.00%
2024-11-15	0	0.080	0.080	0.085	0.080	0.080	200,000	16,000	0.0800	0.080	0.080	0.085	0.080	0.080	200,000	0.0800	0.00%
2024-11-14	0	0.080	0.080	0.085	0.080	0.080	200,000	16,000	0.0800	0.080	0.080	0.085	0.080	0.080	200,000	0.0800	-4.76%
2024-11-13	0	0.084	0.079	0.085	0.078	0.084	540,000	43,520	0.0806	0.084	0.079	0.085	0.078	0.084	540,000	0.0806	6.33%
2024-11-12	0	0.079	0.079	0.084	0.079	0.080	2,260,000	179,390	0.0794	0.079	0.079	0.084	0.079	0.080	2,260,000	0.0794	-1.25%
2024-11-11	0	0.080	0.080	0.083	0.080	0.080	217,110	17,333	0.0798	0.080	0.080	0.083	0.080	0.080	217,110	0.0798	-1.23%
2024-11-08	0	0.081	0.081	0.084	0.080	0.080	1,583,950	127,280	0.0804	0.081	0.081	0.084	0.080	0.080	1,583,950	0.0804	0.00%
2024-11-07	0	0.081	0.081	0.084	0.081	0.084	2,640,000	215,440	0.0816	0.081	0.081	0.084	0.081	0.084	2,640,000	0.0816	0.00%
2024-11-06	0	0.081	0.081	0.084	0.080	0.081	229,250	18,389	0.0802	0.081	0.081	0.084	0.080	0.081	229,250	0.0802	-1.22%
2024-11-05	0	0.082	0.082	0.087	0.082	0.088	1,420,000	118,700	0.0836	0.082	0.082	0.087	0.082	0.088	1,420,000	0.0836	0.00%
2024-11-04	0	0.082	0.082	0.086	0.081	0.081	20,000	1,620	0.0810	0.082	0.082	0.086	0.081	0.081	20,000	0.0810	-2.38%
2024-11-01	0	0.084	0.081	0.088	-	-	0	0	-	0.084	0.081	0.088	-	-	0	-	0.00%
2024-10-31	0	0.084	0.084	0.087	0.083	0.083	60,000	4,980	0.0830	0.084	0.084	0.087	0.083	0.083	60,000	0.0830	0.00%
2024-10-30	0	0.084	0.084	0.087	0.084	0.084	50,000	4,200	0.0840	0.084	0.084	0.087	0.084	0.084	50,000	0.0840	0.00%
2024-10-29	0	0.084	0.082	0.087	0.082	0.084	120,000	9,880	0.0823	0.084	0.082	0.087	0.082	0.084	120,000	0.0823	-3.45%
2024-10-28	0	0.087	0.086	0.087	0.082	0.089	4,270,000	372,400	0.0872	0.087	0.086	0.087	0.082	0.089	4,270,000	0.0872	0.00%
2024-10-25	0	0.087	0.084	0.087	0.080	0.089	1,648,000	137,330	0.0833	0.087	0.084	0.087	0.080	0.089	1,648,000	0.0833	7.41%
2024-10-24	0	0.081	0.080	0.083	0.081	0.083	270,000	21,990	0.0814	0.081	0.080	0.083	0.081	0.083	270,000	0.0814	-2.41%
2024-10-23	0	0.083	0.081	0.084	0.080	0.084	860,000	71,320	0.0829	0.083	0.081	0.084	0.080	0.084	860,000	0.0829	1.22%
2024-10-22	0	0.082	0.081	0.085	0.082	0.082	1,030,000	84,460	0.0820	0.082	0.081	0.085	0.082	0.082	1,030,000	0.0820	0.00%
2024-10-21	0	0.082	0.082	0.087	0.082	0.082	10,000	820	0.0820	0.082	0.082	0.087	0.082	0.082	10,000	0.0820	-4.65%
2024-10-18	0	0.086	0.081	0.086	0.085	0.086	830,000	70,560	0.0850	0.086	0.081	0.086	0.085	0.086	830,000	0.0850	1.18%
2024-10-17	0	0.085	0.083	0.086	0.085	0.085	73,950	6,246	0.0845	0.085	0.083	0.086	0.085	0.085	73,950	0.0845	1.19%
2024-10-16	0	0.084	0.084	0.087	0.084	0.086	1,010,000	86,170	0.0853	0.084	0.084	0.087	0.084	0.086	1,010,000	0.0853	-3.45%
2024-10-15	0	0.087	0.084	0.089	0.084	0.089	823,950	70,156	0.0851	0.087	0.084	0.089	0.084	0.089	823,950	0.0851	-3.33%
2024-10-14	0	0.090	0.085	0.090	0.083	0.090	2,220,000	192,810	0.0869	0.090	0.085	0.090	0.083	0.090	2,220,000	0.0869	0.00%
2024-10-10	0	0.090	0.090	0.092	0.085	0.091	1,380,000	121,200	0.0878	0.090	0.090	0.092	0.085	0.091	1,380,000	0.0878	2.27%
2024-10-09	0	0.088	0.088	0.091	0.088	0.088	2,660,000	234,080	0.0880	0.088	0.088	0.091	0.088	0.088	2,660,000	0.0880	-6.38%
2024-10-08	0	0.094	0.090	0.094	0.077	0.095	8,550,000	731,620	0.0856	0.094	0.090	0.094	0.077	0.095	8,550,000	0.0856	-1.05%
2024-10-07	0	0.095	0.094	0.095	0.090	0.096	4,260,000	398,360	0.0935	0.095	0.094	0.095	0.090	0.096	4,260,000	0.0935	3.26%
2024-10-04	0	0.092	0.090	0.092	0.088	0.092	3,890,000	351,850	0.0904	0.092	0.090	0.092	0.088	0.092	3,890,000	0.0904	3.37%
2024-10-03	0	0.089	0.087	0.089	0.086	0.093	4,290,000	382,030	0.0891	0.089	0.087	0.089	0.086	0.093	4,290,000	0.0891	-1.11%
2024-10-02	0	0.090	0.089	0.090	0.082	0.095	8,830,000	765,440	0.0867	0.090	0.089	0.090	0.082	0.095	8,830,000	0.0867	5.88%
2024-09-30	0	0.085	0.080	0.085	0.079	0.085	7,448,000	604,850	0.0812	0.085	0.080	0.085	0.079	0.085	7,448,000	0.0812	1.19%
2024-09-27	0	0.084	0.084	0.086	0.079	0.086	2,080,000	170,630	0.0820	0.084	0.084	0.086	0.079	0.086	2,080,000	0.0820	-3.45%
2024-09-26	0	0.087	0.081	0.087	0.082	0.090	940,000	79,230	0.0843	0.087	0.081	0.087	0.082	0.090	940,000	0.0843	6.10%
2024-09-25	0	0.082	0.082	0.085	0.080	0.083	840,000	67,900	0.0808	0.082	0.082	0.085	0.080	0.083	840,000	0.0808	2.50%
2024-09-24	0	0.080	0.080	0.082	0.079	0.082	2,157,900	172,150	0.0798	0.080	0.080	0.082	0.079	0.082	2,157,900	0.0798	1.27%
2024-09-23	0	0.079	0.076	0.080	0.076	0.079	979,000	76,240	0.0779	0.079	0.076	0.080	0.076	0.079	979,000	0.0779	1.28%
2024-09-20	0	0.078	0.077	0.078	0.076	0.081	230,000	17,780	0.0773	0.078	0.077	0.078	0.076	0.081	230,000	0.0773	-2.50%
2024-09-19	0	0.080	0.079	0.088	0.078	0.080	640,000	50,460	0.0788	0.080	0.079	0.088	0.078	0.080	640,000	0.0788	3.90%
2024-09-17	0	0.077	0.076	0.080	0.077	0.079	470,000	36,590	0.0779	0.077	0.076	0.080	0.077	0.079	470,000	0.0779	-3.75%
2024-09-16	0	0.080	0.080	0.085	0.077	0.080	830,000	64,490	0.0777	0.080	0.080	0.085	0.077	0.080	830,000	0.0777	-4.76%
2024-09-13	0	0.084	0.080	0.092	-	-	0	0	-	0.084	0.080	0.092	-	-	0	-	0.00%
2024-09-12	0	0.084	0.081	0.084	-	-	0	0	-	0.084	0.081	0.084	-	-	0	-	0.00%
2024-09-11	0	0.084	0.082	0.086	-	-	0	0	-	0.084	0.082	0.086	-	-	0	-	0.00%
2024-09-10	0	0.084	0.081	0.090	-	-	0	0	-	0.084	0.081	0.090	-	-	0	-	0.00%
2024-09-09	0	0.084	0.083	0.088	0.084	0.085	1,020,000	85,730	0.0840	0.084	0.083	0.088	0.084	0.085	1,020,000	0.0840	-1.18%
2024-09-05	0	0.085	0.085	0.089	-	-	20,000	1,700	0.0850	0.085	0.085	0.089	-	-	20,000	0.0850	0.00%
2024-09-04	0	0.085	0.084	0.086	0.084	0.086	580,000	49,470	0.0853	0.085	0.084	0.086	0.084	0.086	580,000	0.0853	0.00%
2024-09-03	0	0.085	0.085	0.089	0.085	0.085	100,000	8,500	0.0850	0.085	0.085	0.089	0.085	0.085	100,000	0.0850	2.41%
2024-09-02	0	0.083	0.083	0.089	0.083	0.086	3,200,000	267,030	0.0834	0.083	0.083	0.089	0.083	0.086	3,200,000	0.0834	-5.68%
2024-08-30	0	0.088	0.086	0.089	0.083	0.090	970,000	83,740	0.0863	0.088	0.086	0.089	0.083	0.090	970,000	0.0863	-1.12%
2024-08-29	0	0.089	0.088	0.090	0.089	0.093	2,780,000	253,390	0.0911	0.089	0.088	0.090	0.089	0.093	2,780,000	0.0911	0.00%
2024-08-28	0	0.089	0.089	0.093	0.088	0.089	100,000	8,870	0.0887	0.089	0.089	0.093	0.088	0.089	100,000	0.0887	-1.11%
2024-08-27	0	0.090	0.088	0.092	0.090	0.092	1,180,000	107,360	0.0910	0.090	0.088	0.092	0.090	0.092	1,180,000	0.0910	-1.10%
2024-08-26	0	0.091	0.089	0.092	0.091	0.093	750,000	69,350	0.0925	0.091	0.089	0.092	0.091	0.093	750,000	0.0925	-4.21%
2024-08-23	0	0.095	0.092	0.095	0.085	0.095	5,630,000	495,650	0.0880	0.095	0.092	0.095	0.085	0.095	5,630,000	0.0880	11.76%
2024-08-22	0	0.085	0.085	0.087	0.085	0.092	2,920,000	254,960	0.0873	0.085	0.085	0.087	0.085	0.092	2,920,000	0.0873	-2.30%
2024-08-21	0	0.087	0.082	0.087	0.087	0.088	1,050,000	91,400	0.0870	0.087	0.082	0.087	0.087	0.088	1,050,000	0.0870	-1.14%
2024-08-20	0	0.088	0.088	0.092	0.088	0.093	815,800	74,281	0.0911	0.088	0.088	0.092	0.088	0.093	815,800	0.0911	0.00%
2024-08-19	0	0.088	0.088	0.089	0.086	0.088	1,010,000	87,800	0.0869	0.088	0.088	0.089	0.086	0.088	1,010,000	0.0869	2.33%
2024-08-16	0	0.086	0.085	0.086	0.086	0.086	305,925	26,274	0.0859	0.086	0.085	0.086	0.086	0.086	305,925	0.0859	0.00%
2024-08-15	0	0.086	0.086	0.087	0.085	0.087	1,170,000	100,340	0.0858	0.086	0.086	0.087	0.085	0.087	1,170,000	0.0858	-4.44%
2024-08-14	0	0.090	0.085	0.090	0.081	0.092	830,000	72,320	0.0871	0.090	0.085	0.090	0.081	0.092	830,000	0.0871	0.00%
2024-08-13	0	0.090	0.090	0.091	0.088	0.096	2,950,000	274,590	0.0931	0.090	0.090	0.091	0.088	0.096	2,950,000	0.0931	-5.26%
2024-08-12	0	0.095	0.095	0.096	0.075	0.097	8,396,000	761,398	0.0907	0.095	0.095	0.096	0.075	0.097	8,396,000	0.0907	35.71%
2024-08-09	0	0.070	0.068	0.071	0.069	0.070	1,005,800	69,996	0.0696	0.070	0.068	0.071	0.069	0.070	1,005,800	0.0696	1.45%
2024-08-08	0	0.069	0.069	0.070	0.069	0.069	80,000	5,520	0.0690	0.069	0.069	0.070	0.069	0.069	80,000	0.0690	0.00%
2024-08-07	0	0.069	0.069	0.070	0.069	0.071	1,388,000	97,234	0.0701	0.069	0.069	0.070	0.069	0.071	1,388,000	0.0701	-1.43%
2024-08-06	0	0.070	0.068	0.070	0.069	0.070	470,000	32,610	0.0694	0.070	0.068	0.070	0.069	0.070	470,000	0.0694	0.00%
2024-08-05	0	0.070	0.068	0.070	0.067	0.071	290,000	20,100	0.0693	0.070	0.068	0.070	0.067	0.071	290,000	0.0693	-1.41%
2024-08-02	0	0.071	0.070	0.074	0.070	0.076	1,930,000	139,060	0.0721	0.071	0.070	0.074	0.070	0.076	1,930,000	0.0721	1.43%
2024-08-01	0	0.070	0.070	0.072	0.070	0.072	980,000	69,920	0.0713	0.070	0.070	0.072	0.070	0.072	980,000	0.0713	-1.41%
2024-07-31	0	0.071	0.069	0.072	0.067	0.073	4,900,000	339,370	0.0693	0.071	0.069	0.072	0.067	0.073	4,900,000	0.0693	-1.39%
2024-07-30	0	0.072	0.071	0.080	0.071	0.078	1,990,000	149,270	0.0750	0.072	0.071	0.080	0.071	0.078	1,990,000	0.0750	-6.49%
2024-07-29	0	0.077	0.077	0.080	0.077	0.083	3,090,000	239,500	0.0775	0.077	0.077	0.080	0.077	0.083	3,090,000	0.0775	-8.33%
2024-07-26	0	0.084	0.079	0.084	0.080	0.085	1,960,000	158,370	0.0808	0.084	0.079	0.084	0.080	0.085	1,960,000	0.0808	1.20%
2024-07-25	0	0.083	0.080	0.083	0.080	0.083	1,020,000	82,060	0.0805	0.083	0.080	0.083	0.080	0.083	1,020,000	0.0805	2.47%
2024-07-24	0	0.081	0.081	0.083	0.081	0.089	5,800,000	490,710	0.0846	0.081	0.081	0.083	0.081	0.089	5,800,000	0.0846	-8.99%
2024-07-23	0	0.089	0.089	0.090	0.088	0.091	5,840,000	518,890	0.0889	0.089	0.089	0.090	0.088	0.091	5,840,000	0.0889	-2.20%
2024-07-22	0	0.091	0.090	0.092	0.090	0.093	8,560,000	776,350	0.0907	0.091	0.090	0.092	0.090	0.093	8,560,000	0.0907	-4.21%
2024-07-19	0	0.095	0.093	0.095	0.093	0.095	2,070,000	192,570	0.0930	0.095	0.093	0.095	0.093	0.095	2,070,000	0.0930	1.06%
2024-07-18	0	0.094	0.094	0.096	0.093	0.096	3,830,000	358,810	0.0937	0.094	0.094	0.096	0.093	0.096	3,830,000	0.0937	-5.05%
2024-07-17	0	0.099	0.096	0.099	-	-	0	0	-	0.099	0.096	0.099	-	-	0	-	-1.00%
2024-07-16	0	0.100	0.094	0.100	0.093	0.100	1,840,000	175,690	0.0955	0.100	0.094	0.100	0.093	0.100	1,840,000	0.0955	0.00%
2024-07-15	0	0.100	0.094	0.101	0.093	0.101	10,832,000	1,045,738	0.0965	0.100	0.094	0.101	0.093	0.101	10,832,000	0.0965	3.09%
2024-07-12	0	0.097	0.094	0.098	0.093	0.098	530,000	50,140	0.0946	0.097	0.094	0.098	0.093	0.098	530,000	0.0946	4.30%
2024-07-11	0	0.093	0.093	0.096	0.093	0.097	1,419,875	133,649	0.0941	0.093	0.093	0.096	0.093	0.097	1,419,875	0.0941	-2.11%
2024-07-10	0	0.095	0.093	0.095	0.095	0.100	14,220,000	1,392,610	0.0979	0.095	0.093	0.095	0.095	0.100	14,220,000	0.0979	-5.00%
2024-07-09	0	0.100	0.096	0.100	0.096	0.100	7,914,000	767,906	0.0970	0.100	0.096	0.100	0.096	0.100	7,914,000	0.0970	0.00%
2024-07-08	0	0.100	0.097	0.101	0.098	0.100	11,010,000	1,090,670	0.0991	0.100	0.097	0.101	0.098	0.100	11,010,000	0.0991	0.00%
2024-07-05	0	0.100	0.098	0.100	0.098	0.101	14,560,000	1,457,050	0.1001	0.100	0.098	0.100	0.098	0.101	14,560,000	0.1001	2.04%
2024-07-04	0	0.098	0.098	0.102	0.098	0.100	1,410,100	140,989	0.1000	0.098	0.098	0.102	0.098	0.100	1,410,100	0.1000	-2.97%
2024-07-03	0	0.101	0.100	0.101	0.100	0.102	15,490,000	1,567,700	0.1012	0.101	0.100	0.101	0.100	0.102	15,490,000	0.1012	0.00%
2024-07-02	0	0.101	0.099	0.101	0.091	0.103	24,378,000	2,467,430	0.1012	0.101	0.099	0.101	0.091	0.103	24,378,000	0.1012	1.00%
2024-06-28	0	0.100	0.100	0.101	0.100	0.101	3,260,000	328,050	0.1006	0.100	0.100	0.101	0.100	0.101	3,260,000	0.1006	0.00%
2024-06-27	0	0.100	0.098	0.100	0.100	0.104	28,880,000	2,969,640	0.1028	0.100	0.098	0.100	0.100	0.104	28,880,000	0.1028	0.00%
2024-06-26	0	0.100	0.100	0.102	0.100	0.102	3,751,975	379,203	0.1011	0.100	0.100	0.102	0.100	0.102	3,751,975	0.1011	-0.99%
2024-06-25	0	0.101	0.100	0.101	0.100	0.102	3,173,950	319,693	0.1007	0.101	0.100	0.101	0.100	0.102	3,173,950	0.1007	-0.98%
2024-06-24	0	0.102	0.098	0.102	0.098	0.102	29,240,000	2,957,260	0.1011	0.102	0.098	0.102	0.098	0.102	29,240,000	0.1011	8.51%
2024-06-21	0	0.094	0.092	0.096	0.090	0.099	4,717,650	445,172	0.0944	0.094	0.092	0.096	0.090	0.099	4,717,650	0.0944	-6.00%
2024-06-20	0	0.100	0.100	0.102	0.099	0.100	5,394,000	539,080	0.0999	0.100	0.100	0.102	0.099	0.100	5,394,000	0.0999	-0.99%
2024-06-19	0	0.101	0.099	0.101	0.099	0.104	32,640,000	3,333,230	0.1021	0.101	0.099	0.101	0.099	0.104	32,640,000	0.1021	0.00%
2024-06-18	0	0.101	0.100	0.102	0.098	0.105	2,660,000	270,530	0.1017	0.101	0.100	0.102	0.098	0.105	2,660,000	0.1017	0.00%
2024-06-17	0	0.101	0.101	0.103	0.100	0.103	4,410,000	451,640	0.1024	0.101	0.101	0.103	0.100	0.103	4,410,000	0.1024	-2.88%
2024-06-14	0	0.104	0.100	0.103	0.099	0.105	29,300,000	3,019,690	0.1031	0.104	0.100	0.103	0.099	0.105	29,300,000	0.1031	0.00%
2024-06-13	0	0.104	0.103	0.104	0.102	0.112	2,300,000	238,560	0.1037	0.104	0.103	0.104	0.102	0.112	2,300,000	0.1037	1.96%
2024-06-12	0	0.102	0.101	0.103	0.102	0.107	5,400,000	569,040	0.1054	0.102	0.101	0.103	0.102	0.107	5,400,000	0.1054	-4.67%
2024-06-11	0	0.107	0.107	0.109	0.106	0.115	30,570,000	3,340,240	0.1093	0.107	0.107	0.109	0.106	0.115	30,570,000	0.1093	-1.83%
2024-06-07	0	0.109	0.107	0.109	0.101	0.110	9,690,000	1,034,550	0.1068	0.109	0.107	0.109	0.101	0.110	9,690,000	0.1068	1.87%
2024-06-06	0	0.107	0.107	0.110	0.100	0.118	13,580,000	1,475,310	0.1086	0.107	0.107	0.110	0.100	0.118	13,580,000	0.1086	2.88%
2024-06-05	0	0.104	0.104	0.105	0.091	0.124	45,884,900	4,942,796	0.1077	0.104	0.104	0.105	0.091	0.124	45,884,900	0.1077	14.29%
2024-06-04	0	0.091	0.091	0.092	0.082	0.096	13,980,000	1,267,790	0.0907	0.091	0.091	0.092	0.082	0.096	13,980,000	0.0907	2.25%
2024-06-03	0	0.089	0.089	0.090	0.088	0.110	31,782,000	3,090,050	0.0972	0.089	0.089	0.090	0.088	0.110	31,782,000	0.0972	-19.82%
2024-05-31	0	0.111	0.111	0.114	0.109	0.130	54,110,000	6,628,720	0.1225	0.111	0.111	0.114	0.109	0.130	54,110,000	0.1225	-4.31%
2024-05-30	0	0.116	0.115	0.116	0.103	0.134	72,738,850	8,891,132	0.1222	0.116	0.115	0.116	0.103	0.134	72,738,850	0.1222	12.62%
2024-05-29	0	0.103	0.103	0.104	0.100	0.168	210,420,370	27,979,783	0.1330	0.103	0.103	0.104	0.100	0.168	210,420,370	0.1330	71.67%
2024-05-28	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-05-27	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-05-24	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-05-23	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-05-22	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-05-21	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-05-20	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-05-17	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-05-16	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-05-14	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-05-13	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-05-10	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-05-09	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-05-08	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-05-07	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-05-06	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-05-03	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-05-02	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-04-30	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-04-29	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-04-26	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-04-25	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-04-24	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-04-23	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-04-22	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-04-19	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-04-18	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-04-17	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-04-16	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-04-15	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-04-12	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-04-11	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-04-10	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-04-09	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-04-08	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-04-05	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-04-03	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-04-02	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-03-28	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-03-27	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-03-26	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-03-25	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-03-22	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-03-21	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-03-20	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-03-19	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-03-18	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-03-15	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-03-14	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-03-13	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-03-12	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-03-11	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-03-08	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-03-07	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-03-06	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-03-05	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-03-04	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-03-01	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-02-29	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-02-28	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-02-27	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-02-26	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-02-23	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-02-22	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-02-21	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-02-20	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-02-19	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-02-16	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-02-15	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-02-14	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-02-09	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-02-08	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-02-07	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-02-06	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-02-05	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-02-02	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-02-01	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-01-31	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-01-30	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-01-29	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-01-26	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-01-25	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-01-24	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-01-23	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-01-22	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-01-19	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-01-18	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-01-17	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-01-16	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-01-15	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-01-12	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-01-11	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-01-10	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-01-09	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-01-08	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-01-05	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-01-04	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-01-03	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-01-02	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-12-29	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-12-28	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-12-27	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-12-22	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-12-21	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-12-20	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-12-19	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-12-18	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-12-15	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-12-14	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-12-13	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-12-12	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-12-11	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-12-08	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-12-07	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-12-06	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-12-05	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-12-04	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-12-01	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-11-30	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-11-29	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-11-28	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-11-27	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-11-24	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-11-23	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-11-22	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-11-21	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-11-20	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-11-17	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-11-16	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-11-15	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-11-14	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-11-13	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-11-10	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-11-09	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-11-08	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-11-07	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-11-06	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-11-03	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-11-02	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-11-01	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-10-31	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-10-30	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-10-27	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-10-26	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-10-25	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-10-24	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-10-20	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-10-19	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-10-18	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-10-17	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-10-16	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-10-13	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-10-12	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-10-11	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-10-10	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-10-09	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-10-06	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-10-05	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-10-04	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-10-03	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-09-29	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-09-28	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-09-27	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-09-26	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-09-25	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-09-22	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-09-21	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-09-20	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-09-19	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-09-18	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-09-15	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-09-14	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-09-13	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-09-12	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-09-11	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-09-07	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-09-06	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-09-05	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-09-04	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-08-31	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-08-30	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-08-29	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-08-28	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-08-25	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-08-24	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-08-23	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-08-22	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-08-21	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-08-18	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-08-17	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-08-16	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-08-15	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-08-14	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-08-11	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-08-10	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-08-09	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-08-08	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-08-07	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-08-04	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-08-03	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-08-02	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-08-01	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-07-31	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-07-28	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-07-27	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-07-26	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-07-25	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-07-24	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-07-21	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-07-20	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-07-19	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-07-18	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-07-14	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-07-13	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-07-12	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-07-11	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-07-10	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-07-07	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-07-06	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-07-05	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-07-04	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-07-03	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-06-30	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-06-29	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-06-28	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-06-27	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-06-26	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-06-23	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-06-21	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-06-20	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-06-19	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-06-16	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-06-15	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-06-14	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-06-13	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-06-12	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-06-09	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-06-08	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-06-07	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-06-06	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-06-05	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-06-02	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-06-01	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-05-31	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-05-30	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-05-29	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-05-25	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-05-24	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-05-23	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-05-22	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-05-19	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-05-18	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-05-17	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-05-16	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-05-15	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-05-12	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-05-11	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-05-10	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-05-09	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-05-08	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-05-05	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-05-04	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-05-03	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-05-02	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-04-28	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-04-27	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-04-26	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-04-25	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-04-24	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-04-21	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-04-20	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-04-19	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-04-18	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-04-17	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-04-14	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-04-13	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-04-12	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-04-11	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-04-06	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-04-04	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-04-03	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2023-03-31	0	0.060	0.058	0.060	0.059	0.060	1,020,000	60,660	0.0595	0.060	0.058	0.060	0.059	0.060	1,020,000	0.0595	0.00%
2023-03-30	0	0.060	0.059	0.060	0.058	0.061	632,000	37,646	0.0596	0.060	0.059	0.060	0.058	0.061	632,000	0.0596	-1.64%
2023-03-29	0	0.061	0.059	0.061	0.059	0.062	980,000	58,470	0.0597	0.061	0.059	0.061	0.059	0.062	980,000	0.0597	1.67%
2023-03-28	0	0.060	0.060	0.063	0.060	0.063	30,000	1,850	0.0617	0.060	0.060	0.063	0.060	0.063	30,000	0.0617	-4.76%
2023-03-27	0	0.063	0.059	0.063	0.060	0.067	660,000	41,990	0.0636	0.063	0.059	0.063	0.060	0.067	660,000	0.0636	1.61%
2023-03-24	0	0.062	0.060	0.062	0.058	0.063	987,590	59,820	0.0606	0.062	0.060	0.062	0.058	0.063	987,590	0.0606	1.64%
2023-03-23	0	0.061	0.058	0.061	0.057	0.062	581,500	34,865	0.0600	0.061	0.058	0.061	0.057	0.062	581,500	0.0600	7.02%
2023-03-22	0	0.057	0.057	0.060	0.057	0.059	1,110,000	64,380	0.0580	0.057	0.057	0.060	0.057	0.059	1,110,000	0.0580	0.00%
2023-03-21	0	0.057	0.057	0.059	0.057	0.059	1,030,000	60,310	0.0586	0.057	0.057	0.059	0.057	0.059	1,030,000	0.0586	0.00%
2023-03-20	0	0.057	0.055	0.058	0.056	0.058	290,000	16,460	0.0568	0.057	0.055	0.058	0.056	0.058	290,000	0.0568	-3.39%
2023-03-17	0	0.059	0.059	0.060	0.059	0.060	3,100,000	185,180	0.0597	0.059	0.059	0.060	0.059	0.060	3,100,000	0.0597	-1.67%
2023-03-16	0	0.060	0.058	0.060	0.057	0.060	3,150,000	184,300	0.0585	0.060	0.058	0.060	0.057	0.060	3,150,000	0.0585	1.69%
2023-03-15	0	0.059	0.058	0.059	0.058	0.062	2,660,000	158,880	0.0597	0.059	0.058	0.059	0.058	0.062	2,660,000	0.0597	-3.28%
2023-03-14	0	0.061	0.059	0.061	0.060	0.062	610,000	36,670	0.0601	0.061	0.059	0.061	0.060	0.062	610,000	0.0601	0.00%
2023-03-13	0	0.061	0.059	0.061	0.059	0.062	1,040,000	63,210	0.0608	0.061	0.059	0.061	0.059	0.062	1,040,000	0.0608	-1.61%
2023-03-10	0	0.062	0.059	0.063	0.060	0.063	3,610,000	218,880	0.0606	0.062	0.059	0.063	0.060	0.063	3,610,000	0.0606	-1.59%
2023-03-09	0	0.063	0.062	0.063	0.062	0.065	2,982,000	187,640	0.0629	0.063	0.062	0.063	0.062	0.065	2,982,000	0.0629	-3.08%
2023-03-08	0	0.065	0.064	0.065	0.064	0.066	1,010,000	65,640	0.0650	0.065	0.064	0.065	0.064	0.066	1,010,000	0.0650	-2.99%
2023-03-07	0	0.067	0.066	0.067	0.066	0.072	1,424,950	98,362	0.0690	0.067	0.066	0.067	0.066	0.072	1,424,950	0.0690	0.00%
2023-03-06	0	0.067	0.065	0.067	0.064	0.070	10,570,000	697,540	0.0660	0.067	0.065	0.067	0.064	0.070	10,570,000	0.0660	1.52%
2023-03-03	0	0.066	0.065	0.067	0.064	0.070	1,280,000	83,810	0.0655	0.066	0.065	0.067	0.064	0.070	1,280,000	0.0655	6.45%
2023-03-02	0	0.062	0.062	0.063	0.061	0.065	3,100,000	195,180	0.0630	0.062	0.062	0.063	0.061	0.065	3,100,000	0.0630	0.00%
2023-03-01	0	0.062	0.060	0.062	0.060	0.065	2,520,000	155,820	0.0618	0.062	0.060	0.062	0.060	0.065	2,520,000	0.0618	0.00%
2023-02-28	0	0.062	0.060	0.062	0.060	0.062	550,000	33,800	0.0615	0.062	0.060	0.062	0.060	0.062	550,000	0.0615	0.00%
2023-02-27	0	0.062	0.060	0.062	0.061	0.063	2,349,000	144,271	0.0614	0.062	0.060	0.062	0.061	0.063	2,349,000	0.0614	-3.13%
2023-02-24	0	0.064	0.063	0.064	0.063	0.064	1,020,000	65,270	0.0640	0.064	0.063	0.064	0.063	0.064	1,020,000	0.0640	0.00%
2023-02-23	0	0.064	0.063	0.064	0.063	0.066	2,130,000	137,320	0.0645	0.064	0.063	0.064	0.063	0.066	2,130,000	0.0645	1.59%
2023-02-22	0	0.063	0.062	0.063	0.062	0.064	1,510,000	94,680	0.0627	0.063	0.062	0.063	0.062	0.064	1,510,000	0.0627	-3.08%
2023-02-21	0	0.065	0.063	0.065	0.063	0.066	2,900,000	185,320	0.0639	0.065	0.063	0.065	0.063	0.066	2,900,000	0.0639	-1.52%
2023-02-20	0	0.066	0.064	0.066	0.064	0.067	2,380,000	155,690	0.0654	0.066	0.064	0.066	0.064	0.067	2,380,000	0.0654	-1.49%
2023-02-17	0	0.067	0.066	0.067	0.066	0.070	1,603,700	107,479	0.0670	0.067	0.066	0.067	0.066	0.070	1,603,700	0.0670	0.00%
2023-02-16	0	0.067	0.066	0.068	0.067	0.070	1,257,900	84,724	0.0674	0.067	0.066	0.068	0.067	0.070	1,257,900	0.0674	-4.29%
2023-02-15	0	0.070	0.069	0.071	0.066	0.090	11,655,900	911,988	0.0782	0.070	0.069	0.071	0.066	0.090	11,655,900	0.0782	1.45%
2023-02-14	0	0.069	0.067	0.069	0.065	0.072	4,630,290	313,203	0.0676	0.069	0.067	0.069	0.065	0.072	4,630,290	0.0676	0.00%
2023-02-13	0	0.069	0.067	0.069	0.066	0.070	1,230,000	83,480	0.0679	0.069	0.067	0.069	0.066	0.070	1,230,000	0.0679	-4.17%
2023-02-10	0	0.072	0.068	0.073	0.069	0.075	2,230,000	157,550	0.0707	0.072	0.068	0.073	0.069	0.075	2,230,000	0.0707	5.88%
2023-02-09	0	0.068	0.068	0.069	0.068	0.072	557,900	38,727	0.0694	0.068	0.068	0.069	0.068	0.072	557,900	0.0694	-2.86%
2023-02-08	0	0.070	0.067	0.071	0.068	0.071	90,000	6,170	0.0686	0.070	0.067	0.071	0.068	0.071	90,000	0.0686	0.00%
2023-02-07	0	0.070	0.068	0.070	0.068	0.070	210,000	14,500	0.0690	0.070	0.068	0.070	0.068	0.070	210,000	0.0690	0.00%
2023-02-06	0	0.070	0.069	0.070	0.070	0.072	520,000	36,940	0.0710	0.070	0.069	0.070	0.070	0.072	520,000	0.0710	-7.89%
2023-02-03	0	0.076	0.071	0.076	0.070	0.077	690,000	50,610	0.0733	0.076	0.071	0.076	0.070	0.077	690,000	0.0733	-3.80%
2023-02-02	0	0.079	0.071	0.079	0.076	0.080	144,000	11,018	0.0765	0.079	0.071	0.079	0.076	0.080	144,000	0.0765	6.76%
2023-02-01	0	0.074	0.071	0.076	0.071	0.076	270,000	19,940	0.0739	0.074	0.071	0.076	0.071	0.076	270,000	0.0739	-3.90%
2023-01-31	0	0.077	0.070	0.080	-	-	0	0	-	0.077	0.070	0.080	-	-	0	-	0.00%
2023-01-30	0	0.077	0.069	0.079	-	-	0	0	-	0.077	0.069	0.079	-	-	0	-	0.00%
2023-01-27	0	0.077	0.073	0.078	0.071	0.081	938,000	71,798	0.0765	0.077	0.073	0.078	0.071	0.081	938,000	0.0765	6.94%
2023-01-26	0	0.072	0.072	0.073	0.071	0.073	390,000	27,910	0.0716	0.072	0.072	0.073	0.071	0.073	390,000	0.0716	-1.37%
2023-01-20	0	0.073	0.070	0.073	0.069	0.073	170,000	11,950	0.0703	0.073	0.070	0.073	0.069	0.073	170,000	0.0703	0.00%
2023-01-19	0	0.073	0.068	0.073	-	-	0	0	-	0.073	0.068	0.073	-	-	0	-	0.00%
2023-01-18	0	0.073	0.068	0.076	-	-	0	0	-	0.073	0.068	0.076	-	-	0	-	0.00%
2023-01-17	0	0.073	0.068	0.074	0.068	0.074	1,510,000	104,710	0.0693	0.073	0.068	0.074	0.068	0.074	1,510,000	0.0693	-1.35%
2023-01-16	0	0.074	0.069	0.078	0.070	0.074	750,000	53,780	0.0717	0.074	0.069	0.078	0.070	0.074	750,000	0.0717	5.71%
2023-01-13	0	0.070	0.068	0.073	0.067	0.070	370,000	25,270	0.0683	0.070	0.068	0.073	0.067	0.070	370,000	0.0683	2.94%
2023-01-12	0	0.068	0.068	0.069	0.068	0.080	2,150,000	150,560	0.0700	0.068	0.068	0.069	0.068	0.080	2,150,000	0.0700	-9.33%
2023-01-11	0	0.075	0.071	0.075	0.071	0.075	686,000	50,150	0.0731	0.075	0.071	0.075	0.071	0.075	686,000	0.0731	2.74%
2023-01-10	0	0.073	0.070	0.075	0.071	0.078	529,850	38,188	0.0721	0.073	0.070	0.075	0.071	0.078	529,850	0.0721	-2.67%
2023-01-09	0	0.075	0.072	0.075	0.070	0.079	130,000	9,420	0.0725	0.075	0.072	0.075	0.070	0.079	130,000	0.0725	-1.32%
2023-01-06	0	0.076	0.073	0.076	0.073	0.082	460,000	34,870	0.0758	0.076	0.073	0.076	0.073	0.082	460,000	0.0758	-5.00%
2023-01-05	0	0.080	0.071	0.081	-	-	0	0	-	0.080	0.071	0.081	-	-	0	-	0.00%
2023-01-04	0	0.080	0.078	0.080	0.075	0.080	516,000	39,170	0.0759	0.080	0.078	0.080	0.075	0.080	516,000	0.0759	0.00%
2023-01-03	0	0.080	0.077	0.081	0.080	0.082	120,000	9,630	0.0803	0.080	0.077	0.081	0.080	0.082	120,000	0.0803	-4.76%
2022-12-30	0	0.084	0.074	0.084	0.079	0.084	70,000	5,630	0.0804	0.084	0.074	0.084	0.079	0.084	70,000	0.0804	6.33%
2022-12-29	0	0.079	0.079	0.081	0.077	0.087	1,530,000	120,470	0.0787	0.079	0.079	0.081	0.077	0.087	1,530,000	0.0787	-10.23%
2022-12-28	0	0.088	0.085	0.088	0.080	0.088	640,000	54,220	0.0847	0.088	0.085	0.088	0.080	0.088	640,000	0.0847	4.76%
2022-12-23	0	0.084	0.082	0.084	0.080	0.086	380,000	31,610	0.0832	0.084	0.082	0.084	0.080	0.086	380,000	0.0832	1.20%
2022-12-22	0	0.083	0.075	0.083	0.075	0.085	260,000	20,820	0.0801	0.083	0.075	0.083	0.075	0.085	260,000	0.0801	-5.68%
2022-12-21	0	0.088	0.076	0.088	0.090	0.090	10,000	900	0.0900	0.088	0.076	0.088	0.090	0.090	10,000	0.0900	4.76%
2022-12-20	0	0.084	0.080	0.089	0.084	0.091	910,000	76,660	0.0842	0.084	0.080	0.089	0.084	0.091	910,000	0.0842	-7.69%
2022-12-19	0	0.091	0.078	0.091	0.084	0.091	350,000	29,470	0.0842	0.091	0.078	0.091	0.084	0.091	350,000	0.0842	0.00%
2022-12-16	0	0.091	0.085	0.091	0.082	0.095	3,296,000	296,098	0.0898	0.091	0.085	0.091	0.082	0.095	3,296,000	0.0898	-2.15%
2022-12-15	0	0.093	0.093	0.099	0.064	0.093	8,944,000	725,210	0.0811	0.093	0.093	0.099	0.064	0.093	8,944,000	0.0811	45.31%
2022-12-14	0	0.064	0.062	0.066	0.064	0.064	250,000	16,000	0.0640	0.064	0.062	0.066	0.064	0.064	250,000	0.0640	0.00%
2022-12-13	0	0.064	0.063	0.064	0.064	0.064	520,000	33,280	0.0640	0.064	0.063	0.064	0.064	0.064	520,000	0.0640	0.00%
2022-12-12	0	0.064	0.063	0.064	0.061	0.064	152,120	9,450	0.0621	0.064	0.063	0.064	0.061	0.064	152,120	0.0621	1.59%
2022-12-09	0	0.063	0.061	0.063	0.061	0.063	339,950	20,851	0.0613	0.063	0.061	0.063	0.061	0.063	339,950	0.0613	5.00%
2022-12-08	0	0.060	0.060	0.063	0.060	0.061	1,040,000	62,530	0.0601	0.060	0.060	0.063	0.060	0.061	1,040,000	0.0601	-1.64%
2022-12-07	0	0.061	0.060	0.061	0.059	0.064	3,312,000	205,508	0.0620	0.061	0.060	0.061	0.059	0.064	3,312,000	0.0620	-3.17%
2022-12-06	0	0.063	0.063	0.064	0.058	0.061	3,470,000	208,300	0.0600	0.063	0.063	0.064	0.058	0.061	3,470,000	0.0600	-1.56%
2022-12-05	0	0.064	0.062	0.065	0.058	0.065	3,400,000	200,600	0.0590	0.064	0.062	0.065	0.058	0.065	3,400,000	0.0590	3.23%
2022-12-02	0	0.062	0.062	0.066	0.059	0.059	280,000	16,520	0.0590	0.062	0.062	0.066	0.059	0.059	280,000	0.0590	0.00%
2022-12-01	0	0.062	0.062	0.063	0.060	0.060	10,000	600	0.0600	0.062	0.062	0.063	0.060	0.060	10,000	0.0600	-3.13%
2022-11-30	0	0.064	0.063	0.064	0.061	0.065	270,000	17,000	0.0630	0.064	0.063	0.064	0.061	0.065	270,000	0.0630	6.67%
2022-11-29	0	0.060	0.059	0.068	0.060	0.060	120,000	7,200	0.0600	0.060	0.059	0.068	0.060	0.060	120,000	0.0600	1.69%
2022-11-28	0	0.059	0.059	0.062	0.058	0.058	120,000	6,960	0.0580	0.059	0.059	0.062	0.058	0.058	120,000	0.0580	-4.84%
2022-11-25	0	0.062	0.059	0.062	0.062	0.062	10,000	620	0.0620	0.062	0.059	0.062	0.062	0.062	10,000	0.0620	1.64%
2022-11-24	0	0.061	0.060	0.061	0.058	0.061	1,160,000	70,530	0.0608	0.061	0.060	0.061	0.058	0.061	1,160,000	0.0608	3.39%
2022-11-23	0	0.059	0.059	0.060	0.057	0.057	20,000	1,140	0.0570	0.059	0.059	0.060	0.057	0.057	20,000	0.0570	-1.67%
2022-11-22	0	0.060	0.058	0.061	0.059	0.062	370,000	22,220	0.0601	0.060	0.058	0.061	0.059	0.062	370,000	0.0601	-4.76%
2022-11-21	0	0.063	0.060	0.063	0.055	0.063	1,920,000	112,190	0.0584	0.063	0.060	0.063	0.055	0.063	1,920,000	0.0584	5.00%
2022-11-18	0	0.060	0.053	0.062	-	-	0	0	-	0.060	0.053	0.062	-	-	0	-	0.00%
2022-11-17	0	0.060	0.053	0.060	0.060	0.062	200,000	12,140	0.0607	0.060	0.053	0.060	0.060	0.062	200,000	0.0607	0.00%
2022-11-16	0	0.060	0.059	0.060	0.059	0.060	670,000	39,550	0.0590	0.060	0.059	0.060	0.059	0.060	670,000	0.0590	3.45%
2022-11-15	0	0.058	0.054	0.057	0.054	0.059	310,000	18,100	0.0584	0.058	0.054	0.057	0.054	0.059	310,000	0.0584	1.75%
2022-11-14	0	0.057	0.057	0.061	0.053	0.053	474,740	25,147	0.0530	0.057	0.057	0.061	0.053	0.053	474,740	0.0530	1.79%
2022-11-11	0	0.056	0.053	0.057	0.056	0.059	1,010,000	56,590	0.0560	0.056	0.053	0.057	0.056	0.059	1,010,000	0.0560	1.82%
2022-11-10	0	0.055	0.052	0.059	-	-	0	0	-	0.055	0.052	0.059	-	-	0	-	0.00%
2022-11-09	0	0.055	0.052	0.058	0.055	0.055	210,000	11,550	0.0550	0.055	0.052	0.058	0.055	0.055	210,000	0.0550	0.00%
2022-11-08	0	0.055	0.051	0.055	0.051	0.063	1,140,000	65,050	0.0571	0.055	0.051	0.055	0.051	0.063	1,140,000	0.0571	-1.79%
2022-11-07	0	0.056	0.054	0.056	0.049	0.056	4,800,000	243,740	0.0508	0.056	0.054	0.056	0.049	0.056	4,800,000	0.0508	-5.08%
2022-11-04	0	0.059	0.053	0.065	-	-	0	0	-	0.059	0.053	0.065	-	-	0	-	0.00%
2022-11-03	0	0.059	0.057	0.064	-	-	0	0	-	0.059	0.057	0.064	-	-	0	-	0.00%
2022-11-02	0	0.059	0.052	0.063	-	-	5,530	265	0.0479	0.059	0.052	0.063	-	-	5,530	0.0479	0.00%
2022-11-01	0	0.059	0.055	0.059	0.059	0.059	490,000	28,910	0.0590	0.059	0.055	0.059	0.059	0.059	490,000	0.0590	5.36%
2022-10-31	0	0.056	0.054	0.063	0.056	0.056	250,000	14,000	0.0560	0.056	0.054	0.063	0.056	0.056	250,000	0.0560	1.82%
2022-10-28	0	0.055	0.053	0.055	0.054	0.056	1,030,000	56,980	0.0553	0.055	0.053	0.055	0.054	0.056	1,030,000	0.0553	-6.78%
2022-10-27	0	0.059	0.056	0.059	-	-	0	0	-	0.059	0.056	0.059	-	-	0	-	0.00%
2022-10-26	0	0.059	0.056	0.063	0.055	0.059	590,000	34,500	0.0585	0.059	0.056	0.063	0.055	0.059	590,000	0.0585	1.72%
2022-10-25	0	0.058	0.059	0.063	0.054	0.059	170,544	9,371	0.0549	0.058	0.059	0.063	0.054	0.059	170,544	0.0549	3.57%
2022-10-24	0	0.056	0.056	0.063	0.055	0.063	640,000	38,700	0.0605	0.056	0.056	0.063	0.055	0.063	640,000	0.0605	-3.45%
2022-10-21	0	0.058	0.058	0.063	0.056	0.062	620,000	38,300	0.0618	0.058	0.058	0.063	0.056	0.062	620,000	0.0618	-4.92%
2022-10-20	0	0.061	0.057	0.061	0.059	0.061	540,000	32,280	0.0598	0.061	0.057	0.061	0.059	0.061	540,000	0.0598	3.39%
2022-10-19	0	0.059	0.059	0.062	0.058	0.059	245,000	14,395	0.0588	0.059	0.059	0.062	0.058	0.059	245,000	0.0588	0.00%
2022-10-18	0	0.059	0.060	0.061	0.058	0.063	1,840,000	107,660	0.0585	0.059	0.060	0.061	0.058	0.063	1,840,000	0.0585	-1.67%
2022-10-17	0	0.060	0.056	0.060	0.058	0.060	150,000	8,750	0.0583	0.060	0.056	0.060	0.058	0.060	150,000	0.0583	0.00%
2022-10-14	0	0.060	0.056	0.063	-	-	10,000	570	0.0570	0.060	0.056	0.063	-	-	10,000	0.0570	0.00%
2022-10-13	0	0.060	0.059	0.060	0.056	0.060	540,000	30,742	0.0569	0.060	0.059	0.060	0.056	0.060	540,000	0.0569	0.00%
2022-10-12	0	0.060	0.060	0.063	-	-	0	0	-	0.060	0.060	0.063	-	-	0	-	0.00%
2022-10-11	0	0.060	0.060	0.062	0.060	0.063	110,000	6,900	0.0627	0.060	0.060	0.062	0.060	0.063	110,000	0.0627	-4.76%
2022-10-10	0	0.063	0.062	0.063	0.060	0.063	1,170,000	70,710	0.0604	0.063	0.062	0.063	0.060	0.063	1,170,000	0.0604	0.00%
2022-10-07	0	0.063	0.062	0.063	0.063	0.063	260,000	16,380	0.0630	0.063	0.062	0.063	0.063	0.063	260,000	0.0630	1.61%
2022-10-06	0	0.062	0.062	0.064	0.061	0.062	380,000	23,400	0.0616	0.062	0.062	0.064	0.061	0.062	380,000	0.0616	-4.62%
2022-10-05	0	0.065	0.065	0.066	0.065	0.065	240,000	15,600	0.0650	0.065	0.065	0.066	0.065	0.065	240,000	0.0650	-1.52%
2022-10-03	0	0.066	0.065	0.066	0.061	0.066	165,295	10,229	0.0619	0.066	0.065	0.066	0.061	0.066	165,295	0.0619	4.76%
2022-09-30	0	0.063	0.063	0.066	0.063	0.063	30,000	1,890	0.0630	0.063	0.063	0.066	0.063	0.063	30,000	0.0630	-7.35%
2022-09-29	0	0.068	0.067	0.068	0.063	0.068	1,050,000	66,480	0.0633	0.068	0.067	0.068	0.063	0.068	1,050,000	0.0633	4.62%
2022-09-28	0	0.065	0.063	0.069	0.065	0.065	100,000	6,500	0.0650	0.065	0.063	0.069	0.065	0.065	100,000	0.0650	0.00%
2022-09-27	0	0.065	0.065	0.069	0.065	0.065	560,000	36,400	0.0650	0.065	0.065	0.069	0.065	0.065	560,000	0.0650	-1.52%
2022-09-26	0	0.066	0.066	0.070	0.066	0.067	100,000	6,650	0.0665	0.066	0.066	0.070	0.066	0.067	100,000	0.0665	0.00%
2022-09-23	0	0.066	0.065	0.068	0.066	0.068	220,000	14,760	0.0671	0.066	0.065	0.068	0.066	0.068	220,000	0.0671	0.00%
2022-09-22	0	0.066	0.066	0.068	0.065	0.065	14,740	934	0.0634	0.066	0.066	0.068	0.065	0.065	14,740	0.0634	-2.94%
2022-09-21	0	0.068	0.065	0.068	-	-	4,740	279	0.0589	0.068	0.065	0.068	-	-	4,740	0.0589	0.00%
2022-09-20	0	0.068	0.067	0.068	0.067	0.070	980,000	65,790	0.0671	0.068	0.067	0.068	0.067	0.070	980,000	0.0671	-2.86%
2022-09-19	0	0.070	0.067	0.071	0.066	0.070	533,160	36,005	0.0675	0.070	0.067	0.071	0.066	0.070	533,160	0.0675	2.94%
2022-09-16	0	0.068	0.068	0.069	0.067	0.067	50,000	3,350	0.0670	0.068	0.068	0.069	0.067	0.067	50,000	0.0670	-1.45%
2022-09-15	0	0.069	0.068	0.069	0.067	0.069	590,000	39,650	0.0672	0.069	0.068	0.069	0.067	0.069	590,000	0.0672	2.99%
2022-09-14	0	0.067	0.067	0.070	0.067	0.069	640,000	43,180	0.0675	0.067	0.067	0.070	0.067	0.069	640,000	0.0675	-4.29%
2022-09-13	0	0.070	0.069	0.070	0.070	0.070	80,000	5,600	0.0700	0.070	0.069	0.070	0.070	0.070	80,000	0.0700	-6.67%
2022-09-09	0	0.075	0.074	0.075	0.068	0.075	111,060	8,178	0.0736	0.075	0.074	0.075	0.068	0.075	111,060	0.0736	1.35%
2022-09-08	0	0.074	0.068	0.077	-	-	0	0	-	0.074	0.068	0.077	-	-	0	-	0.00%
2022-09-07	0	0.074	0.069	0.075	0.069	0.074	50,000	3,500	0.0700	0.074	0.069	0.075	0.069	0.074	50,000	0.0700	0.00%
2022-09-06	0	0.074	0.070	0.076	0.074	0.074	160,000	11,840	0.0740	0.074	0.070	0.076	0.074	0.074	160,000	0.0740	1.37%
2022-09-05	0	0.073	0.072	0.073	0.076	0.076	200,000	15,200	0.0760	0.073	0.072	0.073	0.076	0.076	200,000	0.0760	-3.95%
2022-09-02	0	0.076	0.075	0.076	0.070	0.076	119,750	8,914	0.0744	0.076	0.075	0.076	0.070	0.076	119,750	0.0744	0.00%
2022-09-01	0	0.076	0.074	0.080	0.074	0.076	120,000	8,970	0.0748	0.076	0.074	0.080	0.074	0.076	120,000	0.0748	0.00%
2022-08-31	0	0.076	0.069	0.076	-	-	0	0	-	0.076	0.069	0.076	-	-	0	-	0.00%
2022-08-30	0	0.076	0.069	0.076	-	-	0	0	-	0.076	0.069	0.076	-	-	0	-	0.00%
2022-08-29	0	0.076	0.069	0.077	0.076	0.076	153,950	11,700	0.0760	0.076	0.069	0.077	0.076	0.076	153,950	0.0760	7.04%
2022-08-26	0	0.071	0.070	0.076	0.071	0.071	10,000	710	0.0710	0.071	0.070	0.076	0.071	0.071	10,000	0.0710	-1.39%
2022-08-25	0	0.072	0.070	0.073	0.071	0.072	370,000	26,570	0.0718	0.072	0.070	0.073	0.071	0.072	370,000	0.0718	0.00%
2022-08-24	0	0.072	0.072	0.075	0.072	0.072	40,000	2,880	0.0720	0.072	0.072	0.075	0.072	0.072	40,000	0.0720	-6.49%
2022-08-23	0	0.077	0.072	0.077	0.074	0.080	1,000,000	77,790	0.0778	0.077	0.072	0.077	0.074	0.080	1,000,000	0.0778	0.00%
2022-08-22	0	0.077	0.075	0.079	0.072	0.077	1,208,000	92,126	0.0763	0.077	0.075	0.079	0.072	0.077	1,208,000	0.0763	0.00%
2022-08-19	0	0.077	0.075	0.077	0.071	0.079	2,810,000	215,820	0.0768	0.077	0.075	0.077	0.071	0.079	2,810,000	0.0768	10.00%
2022-08-18	0	0.070	0.066	0.070	-	-	0	0	-	0.070	0.066	0.070	-	-	0	-	-2.78%
2022-08-17	0	0.072	0.066	0.072	0.064	0.075	1,944,000	140,966	0.0725	0.072	0.066	0.072	0.064	0.075	1,944,000	0.0725	14.29%
2022-08-16	0	0.063	0.063	0.066	0.062	0.069	970,000	61,820	0.0637	0.063	0.063	0.066	0.062	0.069	970,000	0.0637	-5.97%
2022-08-15	0	0.067	0.068	0.075	0.065	0.068	983,160	64,269	0.0654	0.067	0.068	0.075	0.065	0.068	983,160	0.0654	0.00%
2022-08-12	0	0.067	0.064	0.075	-	-	0	0	-	0.067	0.064	0.075	-	-	0	-	0.00%
2022-08-11	0	0.067	0.066	0.074	0.067	0.067	70,000	4,690	0.0670	0.067	0.066	0.074	0.067	0.067	70,000	0.0670	1.52%
2022-08-10	0	0.066	0.065	0.067	0.066	0.066	680,000	44,880	0.0660	0.066	0.065	0.067	0.066	0.066	680,000	0.0660	-2.94%
2022-08-09	0	0.068	0.067	0.068	0.064	0.068	119,740	7,764	0.0648	0.068	0.067	0.068	0.064	0.068	119,740	0.0648	1.49%
2022-08-08	0	0.067	0.066	0.067	0.064	0.067	150,000	9,760	0.0651	0.067	0.066	0.067	0.064	0.067	150,000	0.0651	-1.47%
2022-08-05	0	0.068	0.068	0.075	-	-	0	0	-	0.068	0.068	0.075	-	-	0	-	0.00%
2022-08-04	0	0.068	0.064	0.075	-	-	0	0	-	0.068	0.064	0.075	-	-	0	-	0.00%
2022-08-03	0	0.068	0.064	0.074	-	-	0	0	-	0.068	0.064	0.074	-	-	0	-	0.00%
2022-08-02	0	0.068	0.068	0.071	0.068	0.071	770,000	53,920	0.0700	0.068	0.068	0.071	0.068	0.071	770,000	0.0700	-1.45%
2022-08-01	0	0.069	0.067	0.069	0.063	0.069	430,000	28,050	0.0652	0.069	0.067	0.069	0.063	0.069	430,000	0.0652	2.99%
2022-07-29	0	0.067	0.064	0.068	0.067	0.068	970,000	65,680	0.0677	0.067	0.064	0.068	0.067	0.068	970,000	0.0677	1.52%
2022-07-28	0	0.066	0.065	0.068	0.066	0.066	150,000	9,900	0.0660	0.066	0.065	0.068	0.066	0.066	150,000	0.0660	-4.35%
2022-07-27	0	0.069	0.065	0.069	0.064	0.078	1,530,000	99,970	0.0653	0.069	0.065	0.069	0.064	0.078	1,530,000	0.0653	6.15%
2022-07-26	0	0.065	0.065	0.070	0.065	0.066	20,000	1,310	0.0655	0.065	0.065	0.070	0.065	0.066	20,000	0.0655	-1.52%
2022-07-25	0	0.066	0.066	0.067	0.066	0.066	300,000	19,800	0.0660	0.066	0.066	0.067	0.066	0.066	300,000	0.0660	0.00%
2022-07-22	0	0.066	0.066	0.070	0.065	0.068	748,500	49,440	0.0661	0.066	0.066	0.070	0.065	0.068	748,500	0.0661	-5.71%
2022-07-21	0	0.070	0.069	0.070	0.067	0.070	390,000	26,410	0.0677	0.070	0.069	0.070	0.067	0.070	390,000	0.0677	-1.41%
2022-07-20	0	0.071	0.070	0.071	0.068	0.072	1,080,000	74,130	0.0686	0.071	0.070	0.071	0.068	0.072	1,080,000	0.0686	-2.74%
2022-07-19	0	0.073	0.070	0.073	0.070	0.073	410,000	28,880	0.0704	0.073	0.070	0.073	0.070	0.073	410,000	0.0704	0.00%
2022-07-18	0	0.073	0.072	0.073	0.073	0.073	60,000	4,380	0.0730	0.073	0.072	0.073	0.073	0.073	60,000	0.0730	5.80%
2022-07-15	0	0.069	0.069	0.073	0.069	0.069	200,000	13,800	0.0690	0.069	0.069	0.073	0.069	0.069	200,000	0.0690	-5.48%
2022-07-14	0	0.073	0.074	0.077	0.069	0.073	100,000	6,940	0.0694	0.073	0.074	0.077	0.069	0.073	100,000	0.0694	0.00%
2022-07-13	0	0.073	0.075	0.078	0.070	0.073	206,000	14,520	0.0705	0.073	0.075	0.078	0.070	0.073	206,000	0.0705	2.82%
2022-07-12	0	0.071	0.071	0.072	0.070	0.072	1,380,000	98,710	0.0715	0.071	0.071	0.072	0.070	0.072	1,380,000	0.0715	4.41%
2022-07-11	0	0.068	0.065	0.070	0.064	0.068	220,000	14,620	0.0665	0.068	0.065	0.070	0.064	0.068	220,000	0.0665	0.00%
2022-07-08	0	0.068	0.065	0.070	0.068	0.068	124,000	8,400	0.0677	0.068	0.065	0.070	0.068	0.068	124,000	0.0677	0.00%
2022-07-07	0	0.068	0.068	0.070	0.067	0.082	1,180,000	85,630	0.0726	0.068	0.068	0.070	0.067	0.082	1,180,000	0.0726	-5.56%
2022-07-06	0	0.072	0.068	0.072	0.069	0.072	1,372,000	96,076	0.0700	0.072	0.068	0.072	0.069	0.072	1,372,000	0.0700	2.86%
2022-07-05	0	0.070	0.069	0.082	0.070	0.070	17,803	1,207	0.0678	0.070	0.069	0.082	0.070	0.070	17,803	0.0678	0.00%
2022-07-04	0	0.070	0.070	0.073	0.070	0.074	1,102,000	80,472	0.0730	0.070	0.070	0.073	0.070	0.074	1,102,000	0.0730	-5.41%
2022-06-30	0	0.074	0.072	0.080	0.071	0.075	480,000	35,620	0.0742	0.074	0.072	0.080	0.071	0.075	480,000	0.0742	-2.63%
2022-06-29	0	0.076	0.076	0.084	0.070	0.075	820,000	60,470	0.0737	0.076	0.076	0.084	0.070	0.075	820,000	0.0737	8.57%
2022-06-28	0	0.070	0.068	0.073	0.070	0.070	60,000	4,200	0.0700	0.070	0.068	0.073	0.070	0.070	60,000	0.0700	0.00%
2022-06-27	0	0.070	0.069	0.070	0.067	0.070	1,112,600	74,992	0.0674	0.070	0.069	0.070	0.067	0.070	1,112,600	0.0674	2.94%
2022-06-24	0	0.068	0.066	0.070	0.068	0.070	680,000	46,920	0.0690	0.068	0.066	0.070	0.068	0.070	680,000	0.0690	0.00%
2022-06-23	0	0.068	0.068	0.082	0.067	0.071	630,000	42,930	0.0681	0.068	0.068	0.082	0.067	0.071	630,000	0.0681	1.49%
2022-06-22	0	0.067	0.067	0.068	0.067	0.069	772,088	52,585	0.0681	0.067	0.067	0.068	0.067	0.069	772,088	0.0681	-2.90%
2022-06-21	0	0.069	0.068	0.071	0.069	0.069	300,000	20,700	0.0690	0.069	0.068	0.071	0.069	0.069	300,000	0.0690	-5.48%
2022-06-20	0	0.073	0.072	0.073	0.070	0.074	860,000	60,340	0.0702	0.073	0.072	0.073	0.070	0.074	860,000	0.0702	2.82%
2022-06-17	0	0.071	0.071	0.073	0.071	0.073	210,000	15,030	0.0716	0.071	0.071	0.073	0.071	0.073	210,000	0.0716	2.90%
2022-06-16	0	0.069	0.069	0.072	0.069	0.071	220,000	15,220	0.0692	0.069	0.069	0.072	0.069	0.071	220,000	0.0692	-5.48%
2022-06-15	0	0.073	0.072	0.073	0.070	0.073	910,000	64,640	0.0710	0.073	0.072	0.073	0.070	0.073	910,000	0.0710	5.80%
2022-06-14	0	0.069	0.069	0.071	0.069	0.069	30,000	2,070	0.0690	0.069	0.069	0.071	0.069	0.069	30,000	0.0690	-4.17%
2022-06-13	0	0.072	0.069	0.072	0.070	0.072	580,000	41,240	0.0711	0.072	0.069	0.072	0.070	0.072	580,000	0.0711	0.00%
2022-06-10	0	0.072	0.071	0.073	0.071	0.072	1,450,000	103,470	0.0714	0.072	0.071	0.073	0.071	0.072	1,450,000	0.0714	0.00%
2022-06-09	0	0.072	0.070	0.072	0.071	0.072	300,000	21,320	0.0711	0.072	0.070	0.072	0.071	0.072	300,000	0.0711	1.41%
2022-06-08	0	0.071	0.069	0.071	0.068	0.071	3,300,000	228,270	0.0692	0.071	0.069	0.071	0.068	0.071	3,300,000	0.0692	2.90%
2022-06-07	0	0.069	0.069	0.070	0.069	0.069	256,200	17,646	0.0689	0.069	0.069	0.070	0.069	0.069	256,200	0.0689	-2.82%
2022-06-06	0	0.071	0.069	0.072	0.070	0.071	100,000	7,080	0.0708	0.071	0.069	0.072	0.070	0.071	100,000	0.0708	2.90%
2022-06-02	0	0.069	0.068	0.070	0.068	0.069	1,000,000	68,980	0.0690	0.069	0.068	0.070	0.068	0.069	1,000,000	0.0690	-2.82%
2022-06-01	0	0.071	0.070	0.071	0.068	0.071	856,000	59,742	0.0698	0.071	0.070	0.071	0.068	0.071	856,000	0.0698	0.00%
2022-05-31	0	0.071	0.069	0.071	0.068	0.071	850,000	59,120	0.0696	0.071	0.069	0.071	0.068	0.071	850,000	0.0696	1.43%
2022-05-30	0	0.070	0.068	0.071	0.071	0.071	260,000	18,460	0.0710	0.070	0.068	0.071	0.071	0.071	260,000	0.0710	0.00%
2022-05-27	0	0.070	0.069	0.070	0.069	0.071	473,200	32,914	0.0696	0.070	0.069	0.070	0.069	0.071	473,200	0.0696	0.00%
2022-05-26	0	0.070	0.069	0.071	-	-	0	0	-	0.070	0.069	0.071	-	-	0	-	0.00%
2022-05-25	0	0.070	0.069	0.071	0.067	0.070	322,000	22,310	0.0693	0.070	0.069	0.071	0.067	0.070	322,000	0.0693	0.00%
2022-05-24	0	0.070	0.070	0.071	0.068	0.070	1,630,000	113,910	0.0699	0.070	0.070	0.071	0.068	0.070	1,630,000	0.0699	-1.41%
2022-05-23	0	0.071	0.071	0.073	0.071	0.072	930,000	66,130	0.0711	0.071	0.071	0.073	0.071	0.072	930,000	0.0711	-1.39%
2022-05-20	0	0.072	0.072	0.074	0.071	0.073	481,850	34,632	0.0719	0.072	0.072	0.074	0.071	0.073	481,850	0.0719	-4.00%
2022-05-19	0	0.075	0.072	0.075	0.071	0.075	160,000	11,750	0.0734	0.075	0.072	0.075	0.071	0.075	160,000	0.0734	0.00%
2022-05-18	0	0.075	0.071	0.075	0.071	0.075	930,000	69,840	0.0751	0.075	0.071	0.075	0.071	0.075	930,000	0.0751	4.17%
2022-05-17	0	0.072	0.075	0.077	0.071	0.071	15,000	1,040	0.0693	0.072	0.075	0.077	0.071	0.071	15,000	0.0693	-6.49%
2022-05-16	0	0.077	0.071	0.077	0.077	0.077	30,000	2,310	0.0770	0.077	0.071	0.077	0.077	0.077	30,000	0.0770	0.00%
2022-05-13	0	0.077	0.071	0.077	-	-	0	0	-	0.077	0.071	0.077	-	-	0	-	-1.28%
2022-05-12	0	0.078	0.071	0.078	0.078	0.078	700,000	54,600	0.0780	0.078	0.071	0.078	0.078	0.078	700,000	0.0780	0.00%
2022-05-11	0	0.078	0.075	0.078	0.074	0.078	150,000	11,170	0.0745	0.078	0.075	0.078	0.074	0.078	150,000	0.0745	1.30%
2022-05-10	0	0.077	0.077	0.078	0.077	0.077	620,000	47,740	0.0770	0.077	0.077	0.078	0.077	0.077	620,000	0.0770	-1.28%
2022-05-06	0	0.078	0.074	0.078	0.078	0.079	1,312,000	103,236	0.0787	0.078	0.074	0.078	0.078	0.079	1,312,000	0.0787	0.00%
2022-05-05	0	0.078	0.076	0.079	0.075	0.084	6,060,000	479,080	0.0791	0.078	0.076	0.079	0.075	0.084	6,060,000	0.0791	4.00%
2022-05-04	0	0.075	0.072	0.075	0.075	0.075	10,000	750	0.0750	0.075	0.072	0.075	0.075	0.075	10,000	0.0750	0.00%
2022-05-03	0	0.075	0.071	0.077	0.067	0.078	3,430,000	249,450	0.0727	0.075	0.071	0.077	0.067	0.078	3,430,000	0.0727	1.35%
2022-04-29	0	0.074	0.071	0.074	0.072	0.075	1,160,000	84,530	0.0729	0.074	0.071	0.074	0.072	0.075	1,160,000	0.0729	-1.33%
2022-04-28	1	-	-	-	-	-	0	0	-	0.075	-	-	-	-	0	-	0.00%
2022-04-27	1	-	-	-	-	-	0	0	-	0.075	-	-	-	-	0	-	0.00%
2022-04-26	1	-	-	-	-	-	0	0	-	0.075	-	-	-	-	0	-	0.00%
2022-04-25	1	-	-	-	-	-	0	0	-	0.075	-	-	-	-	0	-	0.00%
2022-04-22	0	0.075	0.073	0.075	0.073	0.075	170,000	12,490	0.0735	0.075	0.073	0.075	0.073	0.075	170,000	0.0735	0.00%
2022-04-21	0	0.075	0.073	0.075	-	-	0	0	-	0.075	0.073	0.075	-	-	0	-	0.00%
2022-04-20	0	0.075	0.074	0.075	0.072	0.075	1,040,000	76,900	0.0739	0.075	0.074	0.075	0.072	0.075	1,040,000	0.0739	1.35%
2022-04-19	0	0.074	0.073	0.074	0.072	0.076	4,510,000	329,440	0.0730	0.074	0.073	0.074	0.072	0.076	4,510,000	0.0730	-5.13%
2022-04-14	0	0.078	0.078	0.079	0.077	0.079	570,000	44,550	0.0782	0.078	0.078	0.079	0.077	0.079	570,000	0.0782	0.00%
2022-04-13	0	0.078	0.077	0.080	0.077	0.078	220,000	17,040	0.0775	0.078	0.077	0.080	0.077	0.078	220,000	0.0775	0.00%
2022-04-12	0	0.078	0.078	0.080	0.078	0.078	20,000	1,560	0.0780	0.078	0.078	0.080	0.078	0.078	20,000	0.0780	0.00%
2022-04-11	0	0.078	0.078	0.080	0.078	0.080	660,000	51,940	0.0787	0.078	0.078	0.080	0.078	0.080	660,000	0.0787	-2.50%
2022-04-08	0	0.080	0.079	0.080	0.078	0.080	1,710,000	136,570	0.0799	0.080	0.079	0.080	0.078	0.080	1,710,000	0.0799	0.00%
2022-04-07	0	0.080	0.076	0.080	0.076	0.080	66,000	5,026	0.0762	0.080	0.076	0.080	0.076	0.080	66,000	0.0762	0.00%
2022-04-06	0	0.080	0.078	0.080	0.079	0.080	21,830,000	1,744,070	0.0799	0.080	0.078	0.080	0.079	0.080	21,830,000	0.0799	2.56%
2022-04-04	0	0.078	0.078	0.080	0.078	0.078	100,000	7,800	0.0780	0.078	0.078	0.080	0.078	0.078	100,000	0.0780	-1.27%
2022-04-01	0	0.079	0.076	0.079	0.080	0.080	10,000	800	0.0800	0.079	0.076	0.079	0.080	0.080	10,000	0.0800	-1.25%
2022-03-31	0	0.080	0.076	0.080	0.074	0.080	3,260,230	255,926	0.0785	0.080	0.076	0.080	0.074	0.080	3,260,230	0.0785	3.90%
2022-03-30	0	0.077	0.076	0.077	0.075	0.077	2,430,000	184,300	0.0758	0.077	0.076	0.077	0.075	0.077	2,430,000	0.0758	-3.75%
2022-03-29	0	0.080	0.078	0.080	0.077	0.083	7,176,000	573,556	0.0799	0.080	0.078	0.080	0.077	0.083	7,176,000	0.0799	-3.61%
2022-03-28	0	0.083	0.081	0.083	0.080	0.083	810,000	65,740	0.0812	0.083	0.081	0.083	0.080	0.083	810,000	0.0812	-2.35%
2022-03-25	0	0.085	0.081	0.085	0.082	0.086	2,310,000	190,610	0.0825	0.085	0.081	0.085	0.082	0.086	2,310,000	0.0825	3.66%
2022-03-24	0	0.082	0.081	0.082	0.080	0.084	2,380,000	193,220	0.0812	0.082	0.081	0.082	0.080	0.084	2,380,000	0.0812	2.50%
2022-03-23	0	0.080	0.079	0.080	0.075	0.080	2,610,000	204,390	0.0783	0.080	0.079	0.080	0.075	0.080	2,610,000	0.0783	0.00%
2022-03-22	0	0.080	0.078	0.081	0.077	0.080	2,320,000	181,590	0.0783	0.080	0.078	0.081	0.077	0.080	2,320,000	0.0783	2.56%
2022-03-21	0	0.078	0.076	0.079	0.078	0.079	310,000	24,480	0.0790	0.078	0.076	0.079	0.078	0.079	310,000	0.0790	2.63%
2022-03-18	0	0.076	0.074	0.078	0.077	0.077	201,975	15,534	0.0769	0.076	0.074	0.078	0.077	0.077	201,975	0.0769	0.00%
2022-03-17	0	0.076	0.075	0.076	0.072	0.076	1,920,000	141,680	0.0738	0.076	0.075	0.076	0.072	0.076	1,920,000	0.0738	4.11%
2022-03-16	0	0.073	0.072	0.073	0.071	0.075	1,640,000	119,830	0.0731	0.073	0.072	0.073	0.071	0.075	1,640,000	0.0731	0.00%
2022-03-15	0	0.073	0.071	0.073	0.071	0.076	1,640,000	120,840	0.0737	0.073	0.071	0.073	0.071	0.076	1,640,000	0.0737	-5.19%
2022-03-14	0	0.077	0.076	0.077	0.076	0.080	3,650,000	286,830	0.0786	0.077	0.076	0.077	0.076	0.080	3,650,000	0.0786	-3.75%
2022-03-11	0	0.080	0.078	0.080	0.078	0.080	1,900,000	150,580	0.0793	0.080	0.078	0.080	0.078	0.080	1,900,000	0.0793	-2.44%
2022-03-10	0	0.082	0.081	0.082	0.077	0.083	6,362,000	511,058	0.0803	0.082	0.081	0.082	0.077	0.083	6,362,000	0.0803	3.80%
2022-03-09	0	0.079	0.079	0.080	0.079	0.080	1,150,000	91,760	0.0798	0.079	0.079	0.080	0.079	0.080	1,150,000	0.0798	-1.25%
2022-03-08	0	0.080	0.080	0.081	0.080	0.082	2,640,000	214,610	0.0813	0.080	0.080	0.081	0.080	0.082	2,640,000	0.0813	-1.23%
2022-03-07	0	0.081	0.081	0.082	0.080	0.082	2,960,000	241,360	0.0815	0.081	0.081	0.082	0.080	0.082	2,960,000	0.0815	-1.22%
2022-03-04	0	0.082	0.081	0.082	0.082	0.084	4,390,000	362,650	0.0826	0.082	0.081	0.082	0.082	0.084	4,390,000	0.0826	0.00%
2022-03-03	0	0.082	0.081	0.083	0.079	0.082	2,700,000	217,680	0.0806	0.082	0.081	0.083	0.079	0.082	2,700,000	0.0806	0.00%
2022-03-02	0	0.082	0.082	0.084	0.082	0.084	1,390,029	114,482	0.0824	0.082	0.082	0.084	0.082	0.084	1,390,029	0.0824	0.00%
2022-03-01	0	0.082	0.081	0.084	0.080	0.083	960,000	78,120	0.0814	0.082	0.081	0.084	0.080	0.083	960,000	0.0814	0.00%
2022-02-28	0	0.082	0.081	0.084	0.080	0.082	1,500,000	122,380	0.0816	0.082	0.081	0.084	0.080	0.082	1,500,000	0.0816	0.00%
2022-02-25	0	0.082	0.081	0.082	0.081	0.082	380,000	31,020	0.0816	0.082	0.081	0.082	0.081	0.082	380,000	0.0816	1.23%
2022-02-24	0	0.081	0.080	0.081	0.080	0.082	2,820,000	227,740	0.0808	0.081	0.080	0.081	0.080	0.082	2,820,000	0.0808	-4.71%
2022-02-23	0	0.085	0.084	0.085	0.083	0.085	420,000	35,240	0.0839	0.085	0.084	0.085	0.083	0.085	420,000	0.0839	3.66%
2022-02-22	0	0.082	0.082	0.085	0.081	0.085	290,000	23,690	0.0817	0.082	0.082	0.085	0.081	0.085	290,000	0.0817	-3.53%
2022-02-21	0	0.085	0.083	0.086	0.084	0.091	990,000	85,610	0.0865	0.085	0.083	0.086	0.084	0.091	990,000	0.0865	-3.41%
2022-02-18	0	0.088	0.086	0.088	0.081	0.090	10,020,000	864,720	0.0863	0.088	0.086	0.088	0.081	0.090	10,020,000	0.0863	12.82%
2022-02-17	0	0.078	0.077	0.078	0.077	0.082	8,700,000	687,700	0.0790	0.078	0.077	0.078	0.077	0.082	8,700,000	0.0790	-3.70%
2022-02-16	0	0.081	0.081	0.086	0.081	0.083	180,000	14,850	0.0825	0.081	0.081	0.086	0.081	0.083	180,000	0.0825	-2.41%
2022-02-15	0	0.083	0.083	0.086	0.083	0.084	1,280,000	107,060	0.0836	0.083	0.083	0.086	0.083	0.084	1,280,000	0.0836	-3.49%
2022-02-14	0	0.086	0.083	0.087	0.083	0.086	2,221,376	187,965	0.0846	0.086	0.083	0.087	0.083	0.086	2,221,376	0.0846	1.18%
2022-02-11	0	0.085	0.084	0.087	0.084	0.087	238,000	20,230	0.0850	0.085	0.084	0.087	0.084	0.087	238,000	0.0850	-3.41%
2022-02-10	0	0.088	0.086	0.088	0.085	0.088	96,000	8,238	0.0858	0.088	0.086	0.088	0.085	0.088	96,000	0.0858	-1.12%
2022-02-09	0	0.089	0.088	0.089	0.083	0.100	4,990,000	452,490	0.0907	0.089	0.088	0.089	0.083	0.100	4,990,000	0.0907	3.49%
2022-02-08	0	0.086	0.084	0.086	0.084	0.086	480,000	40,550	0.0845	0.086	0.084	0.086	0.084	0.086	480,000	0.0845	1.18%
2022-02-07	0	0.085	0.083	0.085	0.081	0.085	490,000	40,250	0.0821	0.085	0.083	0.085	0.081	0.085	490,000	0.0821	-1.16%
2022-02-04	0	0.086	0.085	0.086	0.081	0.087	3,840,000	316,340	0.0824	0.086	0.085	0.086	0.081	0.087	3,840,000	0.0824	3.61%
2022-01-31	0	0.083	0.080	0.083	0.080	0.083	490,000	39,560	0.0807	0.083	0.080	0.083	0.080	0.083	490,000	0.0807	0.00%
2022-01-28	0	0.083	0.080	0.083	0.079	0.083	400,000	31,640	0.0791	0.083	0.080	0.083	0.079	0.083	400,000	0.0791	0.00%
2022-01-27	0	0.083	0.082	0.083	0.080	0.087	6,414,808	523,295	0.0816	0.083	0.082	0.083	0.080	0.087	6,414,808	0.0816	-4.60%
2022-01-26	0	0.087	0.084	0.087	0.088	0.088	20,000	1,760	0.0880	0.087	0.084	0.087	0.088	0.088	20,000	0.0880	1.16%
2022-01-25	0	0.086	0.083	0.086	0.084	0.088	160,000	13,980	0.0874	0.086	0.083	0.086	0.084	0.088	160,000	0.0874	1.18%
2022-01-24	0	0.085	0.081	0.088	0.080	0.085	2,060,000	174,030	0.0845	0.085	0.081	0.088	0.080	0.085	2,060,000	0.0845	3.66%
2022-01-21	0	0.082	0.081	0.083	0.082	0.082	400,000	32,800	0.0820	0.082	0.081	0.083	0.082	0.082	400,000	0.0820	0.00%
2022-01-20	0	0.082	0.082	0.084	0.081	0.084	3,040,000	248,860	0.0819	0.082	0.082	0.084	0.081	0.084	3,040,000	0.0819	-2.38%
2022-01-19	0	0.084	0.083	0.088	0.084	0.084	350,000	29,400	0.0840	0.084	0.083	0.088	0.084	0.084	350,000	0.0840	0.00%
2022-01-18	0	0.084	0.081	0.084	0.084	0.084	470,000	39,480	0.0840	0.084	0.081	0.084	0.084	0.084	470,000	0.0840	0.00%
2022-01-17	0	0.084	0.081	0.084	0.080	0.084	3,150,000	255,370	0.0811	0.084	0.081	0.084	0.080	0.084	3,150,000	0.0811	1.20%
2022-01-14	0	0.083	0.083	0.085	0.081	0.083	1,079,500	89,235	0.0827	0.083	0.083	0.085	0.081	0.083	1,079,500	0.0827	-2.35%
2022-01-13	0	0.085	0.084	0.085	0.081	0.087	280,000	23,330	0.0833	0.085	0.084	0.085	0.081	0.087	280,000	0.0833	2.41%
2022-01-12	0	0.083	0.081	0.085	-	-	0	0	-	0.083	0.081	0.085	-	-	0	-	0.00%
2022-01-11	0	0.083	0.083	0.084	0.081	0.083	2,600,000	211,990	0.0815	0.083	0.083	0.084	0.081	0.083	2,600,000	0.0815	-1.19%
2022-01-10	0	0.084	0.084	0.085	0.081	0.086	820,000	67,490	0.0823	0.084	0.084	0.085	0.081	0.086	820,000	0.0823	-2.33%
2022-01-07	0	0.086	0.084	0.086	0.080	0.086	1,160,000	96,110	0.0829	0.086	0.084	0.086	0.080	0.086	1,160,000	0.0829	3.61%
2022-01-06	0	0.083	0.080	0.083	0.080	0.083	2,040,000	164,120	0.0805	0.083	0.080	0.083	0.080	0.083	2,040,000	0.0805	-1.19%
2022-01-05	0	0.084	0.081	0.084	0.082	0.084	2,160,000	178,510	0.0826	0.084	0.081	0.084	0.082	0.084	2,160,000	0.0826	0.00%
2022-01-04	0	0.084	0.082	0.085	-	-	0	0	-	0.084	0.082	0.085	-	-	0	-	0.00%
2022-01-03	0	0.084	0.084	0.088	0.083	0.088	2,790,000	241,510	0.0866	0.084	0.084	0.088	0.083	0.088	2,790,000	0.0866	3.70%
2021-12-31	0	0.081	0.081	0.083	0.078	0.086	11,560,000	939,800	0.0813	0.081	0.081	0.083	0.078	0.086	11,560,000	0.0813	-10.00%
2021-12-30	0	0.090	0.085	0.090	0.082	0.090	1,600,000	134,500	0.0841	0.090	0.085	0.090	0.082	0.090	1,600,000	0.0841	5.88%
2021-12-29	0	0.085	0.082	0.088	0.088	0.088	10,000	880	0.0880	0.085	0.082	0.088	0.088	0.088	10,000	0.0880	0.00%
2021-12-28	0	0.085	0.083	0.085	0.084	0.085	50,000	4,210	0.0842	0.085	0.083	0.085	0.084	0.085	50,000	0.0842	0.00%
2021-12-24	0	0.085	0.082	0.085	0.081	0.085	60,000	4,940	0.0823	0.085	0.082	0.085	0.081	0.085	60,000	0.0823	3.66%
2021-12-23	0	0.082	0.081	0.082	0.080	0.083	4,366,000	353,408	0.0809	0.082	0.081	0.082	0.080	0.083	4,366,000	0.0809	-3.53%
2021-12-22	0	0.085	0.085	0.089	0.080	0.086	2,130,000	178,870	0.0840	0.085	0.085	0.089	0.080	0.086	2,130,000	0.0840	0.00%
2021-12-21	0	0.085	0.085	0.092	0.085	0.091	170,000	15,370	0.0904	0.085	0.085	0.092	0.085	0.091	170,000	0.0904	-6.59%
2021-12-20	0	0.091	0.085	0.091	0.091	0.091	100,000	9,100	0.0910	0.091	0.085	0.091	0.091	0.091	100,000	0.0910	1.11%
2021-12-17	0	0.090	0.088	0.090	-	-	0	0	-	0.090	0.088	0.090	-	-	0	-	0.00%
2021-12-16	0	0.090	0.089	0.091	0.088	0.093	1,110,000	98,730	0.0889	0.090	0.089	0.091	0.088	0.093	1,110,000	0.0889	-5.26%
2021-12-15	0	0.095	0.089	0.096	0.090	0.095	713,000	64,205	0.0900	0.095	0.089	0.096	0.090	0.095	713,000	0.0900	2.15%
2021-12-14	0	0.093	0.092	0.094	0.087	0.093	3,310,000	296,840	0.0897	0.093	0.092	0.094	0.087	0.093	3,310,000	0.0897	-1.06%
2021-12-13	0	0.094	0.093	0.094	-	-	0	0	-	0.094	0.093	0.094	-	-	0	-	-2.08%
2021-12-10	0	0.096	0.095	0.096	0.093	0.096	270,000	25,240	0.0935	0.096	0.095	0.096	0.093	0.096	270,000	0.0935	0.00%
2021-12-09	0	0.096	0.095	0.096	0.093	0.097	140,000	13,190	0.0942	0.096	0.095	0.096	0.093	0.097	140,000	0.0942	2.13%
2021-12-08	0	0.094	0.092	0.095	0.091	0.100	760,000	69,900	0.0920	0.094	0.092	0.095	0.091	0.100	760,000	0.0920	-3.09%
2021-12-07	0	0.097	0.096	0.097	0.093	0.097	180,000	16,870	0.0937	0.097	0.096	0.097	0.093	0.097	180,000	0.0937	4.30%
2021-12-06	0	0.093	0.092	0.093	0.090	0.096	2,450,000	226,500	0.0924	0.093	0.092	0.093	0.090	0.096	2,450,000	0.0924	-4.12%
2021-12-03	0	0.097	0.096	0.097	0.094	0.097	303,950	28,631	0.0942	0.097	0.096	0.097	0.094	0.097	303,950	0.0942	0.00%
2021-12-02	0	0.097	0.094	0.097	0.093	0.098	540,000	51,590	0.0955	0.097	0.094	0.097	0.093	0.098	540,000	0.0955	2.11%
2021-12-01	0	0.095	0.093	0.095	0.093	0.097	1,410,500	133,929	0.0950	0.095	0.093	0.095	0.093	0.097	1,410,500	0.0950	-1.04%
2021-11-30	0	0.096	0.095	0.097	0.095	0.101	1,820,000	175,160	0.0962	0.096	0.095	0.097	0.095	0.101	1,820,000	0.0962	-4.95%
2021-11-29	0	0.101	0.099	0.101	0.096	0.101	1,510,000	150,800	0.0999	0.101	0.099	0.101	0.096	0.101	1,510,000	0.0999	1.00%
2021-11-26	0	0.100	0.099	0.100	0.098	0.104	2,180,000	218,910	0.1004	0.100	0.099	0.100	0.098	0.104	2,180,000	0.1004	-1.96%
2021-11-25	0	0.102	0.102	0.103	0.088	0.108	21,560,000	2,103,210	0.0976	0.102	0.102	0.103	0.088	0.108	21,560,000	0.0976	13.33%
2021-11-24	0	0.090	0.089	0.090	0.084	0.090	970,000	83,410	0.0860	0.090	0.089	0.090	0.084	0.090	970,000	0.0860	1.12%
2021-11-23	0	0.089	0.087	0.089	-	-	1,975	159	0.0805	0.089	0.087	0.089	-	-	1,975	0.0805	-1.11%
2021-11-22	0	0.090	0.089	0.090	0.087	0.090	200,000	17,720	0.0886	0.090	0.089	0.090	0.087	0.090	200,000	0.0886	0.00%
2021-11-19	0	0.090	0.089	0.090	0.087	0.090	192,000	16,792	0.0875	0.090	0.089	0.090	0.087	0.090	192,000	0.0875	0.00%
2021-11-18	0	0.090	0.088	0.090	0.085	0.093	1,079,900	96,511	0.0894	0.090	0.088	0.090	0.085	0.093	1,079,900	0.0894	5.88%
2021-11-17	0	0.085	0.085	0.089	0.084	0.090	954,058	82,485	0.0865	0.085	0.085	0.089	0.084	0.090	954,058	0.0865	-5.56%
2021-11-16	0	0.090	0.089	0.090	0.089	0.090	410,000	36,550	0.0891	0.090	0.089	0.090	0.089	0.090	410,000	0.0891	1.12%
2021-11-15	0	0.089	0.088	0.090	0.088	0.091	1,140,000	102,630	0.0900	0.089	0.088	0.090	0.088	0.091	1,140,000	0.0900	-2.20%
2021-11-12	0	0.091	0.090	0.091	0.089	0.091	2,984,000	269,542	0.0903	0.091	0.090	0.091	0.089	0.091	2,984,000	0.0903	2.25%
2021-11-11	0	0.089	0.088	0.089	0.088	0.089	2,100,000	184,870	0.0880	0.089	0.088	0.089	0.088	0.089	2,100,000	0.0880	1.14%
2021-11-10	0	0.088	0.087	0.088	0.086	0.088	1,392,000	120,968	0.0869	0.088	0.087	0.088	0.086	0.088	1,392,000	0.0869	1.15%
2021-11-09	0	0.087	0.085	0.087	0.087	0.087	80,000	6,960	0.0870	0.087	0.085	0.087	0.087	0.087	80,000	0.0870	0.00%
2021-11-08	0	0.087	0.085	0.087	-	-	0	0	-	0.087	0.085	0.087	-	-	0	-	0.00%
2021-11-05	0	0.087	0.086	0.087	0.084	0.087	510,000	43,500	0.0853	0.087	0.086	0.087	0.084	0.087	510,000	0.0853	0.00%
2021-11-04	0	0.087	0.086	0.087	0.085	0.089	96,029	8,238	0.0858	0.087	0.086	0.087	0.085	0.089	96,029	0.0858	2.35%
2021-11-03	0	0.085	0.085	0.087	0.085	0.087	128,000	10,900	0.0852	0.085	0.085	0.087	0.085	0.087	128,000	0.0852	-2.30%
2021-11-02	0	0.087	0.085	0.087	0.085	0.087	1,040,000	88,940	0.0855	0.087	0.085	0.087	0.085	0.087	1,040,000	0.0855	-1.14%
2021-11-01	0	0.088	0.087	0.088	0.084	0.088	220,000	18,530	0.0842	0.088	0.087	0.088	0.084	0.088	220,000	0.0842	0.00%
2021-10-29	0	0.088	0.087	0.088	0.086	0.088	130,000	11,220	0.0863	0.088	0.087	0.088	0.086	0.088	130,000	0.0863	0.00%
2021-10-28	0	0.088	0.086	0.088	0.084	0.088	3,220,000	274,910	0.0854	0.088	0.086	0.088	0.084	0.088	3,220,000	0.0854	0.00%
2021-10-27	0	0.088	0.088	0.090	0.086	0.087	136,000	11,682	0.0859	0.088	0.088	0.090	0.086	0.087	136,000	0.0859	1.15%
2021-10-26	0	0.087	0.086	0.090	0.087	0.087	673,950	58,586	0.0869	0.087	0.086	0.090	0.087	0.087	673,950	0.0869	-3.33%
2021-10-25	0	0.090	0.087	0.090	0.085	0.092	2,300,000	199,540	0.0868	0.090	0.087	0.090	0.085	0.092	2,300,000	0.0868	-2.17%
2021-10-22	0	0.092	0.088	0.092	0.092	0.092	41,850	3,828	0.0915	0.092	0.088	0.092	0.092	0.092	41,850	0.0915	0.00%
2021-10-21	0	0.092	0.088	0.092	-	-	0	0	-	0.092	0.088	0.092	-	-	0	-	0.00%
2021-10-20	0	0.092	0.090	0.092	0.089	0.096	4,500,000	413,950	0.0920	0.092	0.090	0.092	0.089	0.096	4,500,000	0.0920	2.22%
2021-10-19	0	0.090	0.089	0.090	0.086	0.090	2,113,950	184,963	0.0875	0.090	0.089	0.090	0.086	0.090	2,113,950	0.0875	2.27%
2021-10-18	0	0.088	0.087	0.088	0.084	0.090	4,753,950	407,518	0.0857	0.088	0.087	0.088	0.084	0.090	4,753,950	0.0857	-1.12%
2021-10-15	0	0.089	0.085	0.089	-	-	29	2	0.0690	0.089	0.085	0.089	-	-	29	0.0690	0.00%
2021-10-12	0	0.089	0.088	0.089	0.086	0.089	660,000	58,180	0.0882	0.089	0.088	0.089	0.086	0.089	660,000	0.0882	1.14%
2021-10-11	0	0.088	0.085	0.088	0.085	0.088	1,770,000	154,710	0.0874	0.088	0.085	0.088	0.085	0.088	1,770,000	0.0874	0.00%
2021-10-08	0	0.088	0.087	0.088	0.086	0.090	180,000	16,000	0.0889	0.088	0.087	0.088	0.086	0.090	180,000	0.0889	0.00%
2021-10-07	0	0.088	0.087	0.088	0.087	0.093	6,450,000	578,660	0.0897	0.088	0.087	0.088	0.087	0.093	6,450,000	0.0897	0.00%
2021-10-06	0	0.088	0.087	0.088	0.087	0.089	1,890,000	165,550	0.0876	0.088	0.087	0.088	0.087	0.089	1,890,000	0.0876	0.00%
2021-10-05	0	0.088	0.087	0.088	0.086	0.088	1,830,000	159,220	0.0870	0.088	0.087	0.088	0.086	0.088	1,830,000	0.0870	2.33%
2021-10-04	0	0.086	0.085	0.086	0.080	0.087	990,000	84,090	0.0849	0.086	0.085	0.086	0.080	0.087	990,000	0.0849	-1.15%
2021-09-30	0	0.087	0.083	0.087	0.083	0.087	693,200	59,471	0.0858	0.087	0.083	0.087	0.083	0.087	693,200	0.0858	1.16%
2021-09-29	0	0.086	0.084	0.086	0.082	0.086	111,900	9,288	0.0830	0.086	0.084	0.086	0.082	0.086	111,900	0.0830	0.00%
2021-09-28	0	0.086	0.083	0.086	0.083	0.086	1,438,000	120,534	0.0838	0.086	0.083	0.086	0.083	0.086	1,438,000	0.0838	0.00%
2021-09-27	0	0.086	0.086	0.087	0.083	0.087	1,370,000	115,460	0.0843	0.086	0.086	0.087	0.083	0.087	1,370,000	0.0843	0.00%
2021-09-24	0	0.086	0.083	0.086	0.080	0.086	3,090,000	256,890	0.0831	0.086	0.083	0.086	0.080	0.086	3,090,000	0.0831	3.61%
2021-09-23	0	0.083	0.083	0.085	0.079	0.083	1,550,000	126,160	0.0814	0.083	0.083	0.085	0.079	0.083	1,550,000	0.0814	0.00%
2021-09-21	0	0.083	0.077	0.085	0.077	0.084	1,040,000	85,360	0.0821	0.083	0.077	0.085	0.077	0.084	1,040,000	0.0821	9.21%
2021-09-20	0	0.076	0.076	0.080	0.076	0.079	1,100,000	86,000	0.0782	0.076	0.076	0.080	0.076	0.079	1,100,000	0.0782	-2.56%
2021-09-17	0	0.078	0.077	0.078	0.078	0.082	3,610,000	284,700	0.0789	0.078	0.077	0.078	0.078	0.082	3,610,000	0.0789	0.00%
2021-09-16	0	0.078	0.078	0.080	0.077	0.081	2,890,000	227,500	0.0787	0.078	0.078	0.080	0.077	0.081	2,890,000	0.0787	-3.70%
2021-09-15	0	0.081	0.079	0.081	0.078	0.081	3,350,000	265,710	0.0793	0.081	0.079	0.081	0.078	0.081	3,350,000	0.0793	1.25%
2021-09-14	0	0.080	0.080	0.083	0.080	0.082	780,000	63,160	0.0810	0.080	0.080	0.083	0.080	0.082	780,000	0.0810	-3.61%
2021-09-13	0	0.083	0.081	0.084	0.081	0.083	550,000	45,310	0.0824	0.083	0.081	0.084	0.081	0.083	550,000	0.0824	0.00%
2021-09-10	0	0.083	0.081	0.083	0.080	0.084	2,671,850	216,678	0.0811	0.083	0.081	0.083	0.080	0.084	2,671,850	0.0811	-2.35%
2021-09-09	0	0.085	0.082	0.085	0.082	0.086	780,000	65,990	0.0846	0.085	0.082	0.085	0.082	0.086	780,000	0.0846	-1.16%
2021-09-08	0	0.086	0.082	0.087	-	-	0	0	-	0.086	0.082	0.087	-	-	0	-	-1.15%
2021-09-07	0	0.087	0.083	0.087	0.081	0.087	942,000	79,466	0.0844	0.087	0.083	0.087	0.081	0.087	942,000	0.0844	4.82%
2021-09-06	0	0.083	0.080	0.083	0.079	0.083	1,160,000	93,960	0.0810	0.083	0.080	0.083	0.079	0.083	1,160,000	0.0810	2.47%
2021-09-03	0	0.081	0.081	0.082	0.080	0.082	2,013,950	162,088	0.0805	0.081	0.081	0.082	0.080	0.082	2,013,950	0.0805	-1.22%
2021-09-02	0	0.082	0.081	0.082	0.080	0.084	2,660,000	217,110	0.0816	0.082	0.081	0.082	0.080	0.084	2,660,000	0.0816	-2.38%
2021-09-01	0	0.084	0.081	0.084	0.080	0.084	1,804,760	146,577	0.0812	0.084	0.081	0.084	0.080	0.084	1,804,760	0.0812	0.00%
2021-08-31	0	0.084	0.083	0.084	0.081	0.085	3,080,000	256,260	0.0832	0.084	0.083	0.084	0.081	0.085	3,080,000	0.0832	-5.62%
2021-08-30	0	0.089	0.088	0.089	0.080	0.093	3,980,000	334,950	0.0842	0.089	0.088	0.089	0.080	0.093	3,980,000	0.0842	-5.32%
2021-08-27	0	0.094	0.093	0.094	0.083	0.094	461,000	41,143	0.0892	0.094	0.093	0.094	0.083	0.094	461,000	0.0892	1.08%
2021-08-26	0	0.093	0.087	0.093	0.087	0.095	3,020,000	279,800	0.0926	0.093	0.087	0.093	0.087	0.095	3,020,000	0.0926	1.09%
2021-08-25	0	0.092	0.088	0.092	0.080	0.095	6,047,900	553,503	0.0915	0.092	0.088	0.092	0.080	0.095	6,047,900	0.0915	15.00%
2021-08-24	0	0.080	0.080	0.084	0.080	0.088	1,590,000	128,670	0.0809	0.080	0.080	0.084	0.080	0.088	1,590,000	0.0809	-3.61%
2021-08-23	0	0.083	0.083	0.087	0.083	0.085	140,000	11,820	0.0844	0.083	0.083	0.087	0.083	0.085	140,000	0.0844	-2.35%
2021-08-20	0	0.085	0.078	0.085	0.078	0.085	4,680,000	376,540	0.0805	0.085	0.078	0.085	0.078	0.085	4,680,000	0.0805	2.41%
2021-08-19	0	0.083	0.083	0.085	0.080	0.085	3,010,000	249,770	0.0830	0.083	0.083	0.085	0.080	0.085	3,010,000	0.0830	1.22%
2021-08-18	0	0.082	0.082	0.086	0.082	0.087	1,750,000	147,880	0.0845	0.082	0.082	0.086	0.082	0.087	1,750,000	0.0845	-4.65%
2021-08-17	0	0.086	0.084	0.087	0.081	0.092	4,800,000	410,510	0.0855	0.086	0.084	0.087	0.081	0.092	4,800,000	0.0855	6.17%
2021-08-16	0	0.081	0.080	0.081	0.081	0.081	50,000	4,050	0.0810	0.081	0.080	0.081	0.081	0.081	50,000	0.0810	1.25%
2021-08-13	0	0.080	0.080	0.083	0.080	0.081	500,000	40,180	0.0804	0.080	0.080	0.083	0.080	0.081	500,000	0.0804	0.00%
2021-08-12	0	0.080	0.079	0.082	0.079	0.084	1,230,000	99,270	0.0807	0.080	0.079	0.082	0.079	0.084	1,230,000	0.0807	2.56%
2021-08-11	0	0.078	0.078	0.082	0.074	0.080	8,720,000	690,650	0.0792	0.078	0.078	0.082	0.074	0.080	8,720,000	0.0792	2.63%
2021-08-10	0	0.076	0.073	0.078	0.075	0.076	50,000	3,790	0.0758	0.076	0.073	0.078	0.075	0.076	50,000	0.0758	-1.30%
2021-08-09	0	0.077	0.075	0.080	0.074	0.080	2,950,000	225,090	0.0763	0.077	0.075	0.080	0.074	0.080	2,950,000	0.0763	2.67%
2021-08-06	0	0.075	0.075	0.076	0.073	0.081	1,315,407	104,148	0.0792	0.075	0.075	0.076	0.073	0.081	1,315,407	0.0792	4.17%
2021-08-05	0	0.072	0.072	0.075	0.071	0.075	1,350,000	98,650	0.0731	0.072	0.072	0.075	0.071	0.075	1,350,000	0.0731	-2.70%
2021-08-04	0	0.074	0.073	0.074	0.073	0.075	190,000	14,050	0.0739	0.074	0.073	0.074	0.073	0.075	190,000	0.0739	2.78%
2021-08-03	0	0.072	0.072	0.074	0.071	0.075	1,620,000	118,590	0.0732	0.072	0.072	0.074	0.071	0.075	1,620,000	0.0732	-5.26%
2021-08-02	0	0.076	0.076	0.079	0.072	0.080	5,690,000	442,060	0.0777	0.076	0.076	0.079	0.072	0.080	5,690,000	0.0777	-3.80%
2021-07-30	0	0.079	0.078	0.081	0.078	0.079	720,000	56,580	0.0786	0.079	0.078	0.081	0.078	0.079	720,000	0.0786	0.00%
2021-07-29	0	0.079	0.076	0.079	0.073	0.080	880,000	65,700	0.0747	0.079	0.076	0.079	0.073	0.080	880,000	0.0747	8.22%
2021-07-28	0	0.073	0.072	0.073	0.070	0.077	1,200,000	87,360	0.0728	0.073	0.072	0.073	0.070	0.077	1,200,000	0.0728	4.29%
2021-07-27	0	0.070	0.068	0.074	0.070	0.078	2,420,000	179,270	0.0741	0.070	0.068	0.074	0.070	0.078	2,420,000	0.0741	-6.67%
2021-07-26	0	0.075	0.074	0.075	0.075	0.080	3,140,000	239,930	0.0764	0.075	0.074	0.075	0.075	0.080	3,140,000	0.0764	-8.54%
2021-07-23	0	0.082	0.080	0.083	0.080	0.082	1,040,000	84,220	0.0810	0.082	0.080	0.083	0.080	0.082	1,040,000	0.0810	-2.38%
2021-07-22	0	0.084	0.082	0.084	0.080	0.085	1,650,000	133,540	0.0809	0.084	0.082	0.084	0.080	0.085	1,650,000	0.0809	-2.33%
2021-07-21	0	0.086	0.082	0.086	0.082	0.088	1,504,000	125,656	0.0835	0.086	0.082	0.086	0.082	0.088	1,504,000	0.0835	-3.37%
2021-07-20	0	0.089	0.085	0.089	0.090	0.095	600,000	55,150	0.0919	0.089	0.085	0.089	0.090	0.095	600,000	0.0919	0.00%
2021-07-19	0	0.089	0.083	0.089	0.090	0.090	200,000	18,000	0.0900	0.089	0.083	0.089	0.090	0.090	200,000	0.0900	0.00%
2021-07-16	0	0.089	0.086	0.089	0.082	0.089	975,300	83,812	0.0859	0.089	0.086	0.089	0.082	0.089	975,300	0.0859	2.30%
2021-07-15	0	0.087	0.083	0.087	0.079	0.087	2,160,000	173,600	0.0804	0.087	0.083	0.087	0.079	0.087	2,160,000	0.0804	1.16%
2021-07-14	0	0.086	0.086	0.087	0.083	0.086	640,000	54,790	0.0856	0.086	0.086	0.087	0.083	0.086	640,000	0.0856	-1.15%
2021-07-13	0	0.087	0.087	0.088	0.081	0.087	750,000	61,610	0.0821	0.087	0.087	0.088	0.081	0.087	750,000	0.0821	2.35%
2021-07-12	0	0.085	0.077	0.085	0.075	0.086	1,400,000	117,130	0.0837	0.085	0.077	0.085	0.075	0.086	1,400,000	0.0837	-1.16%
2021-07-09	0	0.086	0.084	0.086	0.084	0.087	280,000	23,790	0.0850	0.086	0.084	0.086	0.084	0.087	280,000	0.0850	2.38%
2021-07-08	0	0.084	0.084	0.085	0.084	0.087	2,490,000	214,630	0.0862	0.084	0.084	0.085	0.084	0.087	2,490,000	0.0862	-3.45%
2021-07-07	0	0.087	0.087	0.088	0.087	0.090	920,000	81,640	0.0887	0.087	0.087	0.088	0.087	0.090	920,000	0.0887	-3.33%
2021-07-06	0	0.090	0.089	0.090	0.089	0.090	960,000	85,590	0.0892	0.090	0.089	0.090	0.089	0.090	960,000	0.0892	-1.10%
2021-07-05	0	0.091	0.090	0.091	0.087	0.091	410,000	36,100	0.0880	0.091	0.090	0.091	0.087	0.091	410,000	0.0880	-1.09%
2021-07-02	0	0.092	0.088	0.092	0.086	0.092	2,110,000	187,620	0.0889	0.092	0.088	0.092	0.086	0.092	2,110,000	0.0889	2.22%
2021-06-30	0	0.090	0.088	0.090	0.086	0.091	2,870,000	254,700	0.0887	0.090	0.088	0.090	0.086	0.091	2,870,000	0.0887	2.27%
2021-06-29	0	0.088	0.088	0.089	0.086	0.094	1,193,950	106,416	0.0891	0.088	0.088	0.089	0.086	0.094	1,193,950	0.0891	1.15%
2021-06-28	0	0.087	0.085	0.094	0.087	0.087	350,000	30,450	0.0870	0.087	0.085	0.094	0.087	0.087	350,000	0.0870	0.00%
2021-06-25	0	0.087	0.086	0.087	0.084	0.087	1,185,800	100,668	0.0849	0.087	0.086	0.087	0.084	0.087	1,185,800	0.0849	-1.14%
2021-06-24	0	0.088	0.085	0.088	0.085	0.089	1,280,000	110,110	0.0860	0.088	0.085	0.088	0.085	0.089	1,280,000	0.0860	3.53%
2021-06-23	0	0.085	0.085	0.088	0.085	0.085	210,000	17,850	0.0850	0.085	0.085	0.088	0.085	0.085	210,000	0.0850	0.00%
2021-06-22	0	0.085	0.084	0.085	0.084	0.087	2,050,000	175,930	0.0858	0.085	0.084	0.085	0.084	0.087	2,050,000	0.0858	0.00%
2021-06-21	0	0.085	0.084	0.085	0.084	0.087	1,990,000	168,860	0.0849	0.085	0.084	0.085	0.084	0.087	1,990,000	0.0849	0.00%
2021-06-18	0	0.085	0.085	0.086	0.085	0.086	610,000	52,050	0.0853	0.085	0.085	0.086	0.085	0.086	610,000	0.0853	-1.16%
2021-06-17	0	0.086	0.085	0.087	0.085	0.087	824,000	70,250	0.0853	0.086	0.085	0.087	0.085	0.087	824,000	0.0853	-1.15%
2021-06-16	0	0.087	0.087	0.088	0.085	0.089	590,000	51,580	0.0874	0.087	0.087	0.088	0.085	0.089	590,000	0.0874	-2.25%
2021-06-15	0	0.089	0.088	0.089	0.086	0.089	530,000	45,870	0.0865	0.089	0.088	0.089	0.086	0.089	530,000	0.0865	0.00%
2021-06-11	0	0.089	0.088	0.090	0.089	0.089	30,000	2,670	0.0890	0.089	0.088	0.090	0.089	0.089	30,000	0.0890	-2.20%
2021-06-10	0	0.091	0.088	0.091	0.088	0.091	290,000	26,010	0.0897	0.091	0.088	0.091	0.088	0.091	290,000	0.0897	0.00%
2021-06-09	0	0.091	0.088	0.092	0.091	0.092	120,000	11,020	0.0918	0.091	0.088	0.092	0.091	0.092	120,000	0.0918	2.25%
2021-06-08	0	0.089	0.087	0.093	0.089	0.090	403,700	36,030	0.0892	0.089	0.087	0.093	0.089	0.090	403,700	0.0892	-1.11%
2021-06-07	0	0.090	0.089	0.090	0.089	0.090	1,360,000	122,340	0.0900	0.090	0.089	0.090	0.089	0.090	1,360,000	0.0900	-3.23%
2021-06-04	0	0.093	0.093	0.094	0.091	0.095	1,140,790	104,957	0.0920	0.093	0.093	0.094	0.091	0.095	1,140,790	0.0920	-3.12%
2021-06-03	0	0.096	0.094	0.096	0.092	0.096	4,330,000	406,030	0.0938	0.096	0.094	0.096	0.092	0.096	4,330,000	0.0938	5.49%
2021-06-02	0	0.091	0.091	0.093	0.091	0.095	310,000	29,410	0.0949	0.091	0.091	0.093	0.091	0.095	310,000	0.0949	-4.21%
2021-06-01	0	0.095	0.092	0.095	0.091	0.095	1,926,000	181,560	0.0943	0.095	0.092	0.095	0.091	0.095	1,926,000	0.0943	4.40%
2021-05-31	0	0.091	0.091	0.092	0.090	0.091	484,314	43,758	0.0904	0.091	0.091	0.092	0.090	0.091	484,314	0.0904	2.25%
2021-05-28	0	0.089	0.089	0.091	0.088	0.094	1,160,000	105,540	0.0910	0.089	0.089	0.091	0.088	0.094	1,160,000	0.0910	0.00%
2021-05-27	0	0.089	0.088	0.089	0.088	0.089	650,000	57,820	0.0890	0.089	0.088	0.089	0.088	0.089	650,000	0.0890	-1.11%
2021-05-26	0	0.090	0.089	0.092	0.090	0.090	200,000	18,000	0.0900	0.090	0.089	0.092	0.090	0.090	200,000	0.0900	-4.26%
2021-05-25	0	0.094	0.090	0.094	0.089	0.094	200,000	18,080	0.0904	0.094	0.090	0.094	0.089	0.094	200,000	0.0904	3.30%
2021-05-24	0	0.091	0.090	0.091	0.089	0.093	540,000	49,350	0.0914	0.091	0.090	0.091	0.089	0.093	540,000	0.0914	2.25%
2021-05-21	0	0.089	0.089	0.093	0.088	0.089	387,759	34,150	0.0881	0.089	0.089	0.093	0.088	0.089	387,759	0.0881	-5.32%
2021-05-20	0	0.094	0.093	0.094	0.092	0.095	574,000	53,800	0.0937	0.094	0.093	0.094	0.092	0.095	574,000	0.0937	4.44%
2021-05-18	0	0.090	0.088	0.092	0.088	0.090	100,000	8,820	0.0882	0.090	0.088	0.092	0.088	0.090	100,000	0.0882	0.00%
2021-05-17	0	0.090	0.090	0.092	0.089	0.090	430,000	38,390	0.0893	0.090	0.090	0.092	0.089	0.090	430,000	0.0893	0.00%
2021-05-14	0	0.090	0.089	0.090	0.088	0.090	320,000	28,530	0.0892	0.090	0.089	0.090	0.088	0.090	320,000	0.0892	0.00%
2021-05-13	0	0.090	0.090	0.091	0.089	0.091	3,422,000	306,380	0.0895	0.090	0.090	0.091	0.089	0.091	3,422,000	0.0895	-1.10%
2021-05-12	0	0.091	0.091	0.094	0.090	0.093	720,000	65,800	0.0914	0.091	0.091	0.094	0.090	0.093	720,000	0.0914	1.11%
2021-05-11	0	0.090	0.090	0.094	0.088	0.092	1,730,000	156,310	0.0904	0.090	0.090	0.094	0.088	0.092	1,730,000	0.0904	-4.26%
2021-05-10	0	0.094	0.093	0.094	0.090	0.094	1,620,000	147,860	0.0913	0.094	0.093	0.094	0.090	0.094	1,620,000	0.0913	4.44%
2021-05-07	0	0.090	0.089	0.092	0.088	0.092	1,540,000	137,540	0.0893	0.090	0.089	0.092	0.088	0.092	1,540,000	0.0893	-2.17%
2021-05-06	0	0.092	0.091	0.092	0.090	0.092	160,000	14,440	0.0903	0.092	0.091	0.092	0.090	0.092	160,000	0.0903	-3.16%
2021-05-05	0	0.095	0.093	0.095	0.092	0.095	890,000	82,110	0.0923	0.095	0.093	0.095	0.092	0.095	890,000	0.0923	2.15%
2021-05-04	0	0.093	0.091	0.093	0.092	0.095	1,750,000	162,970	0.0931	0.093	0.091	0.093	0.092	0.095	1,750,000	0.0931	3.33%
2021-05-03	0	0.090	0.089	0.090	0.090	0.094	310,000	28,390	0.0916	0.090	0.089	0.090	0.090	0.094	310,000	0.0916	1.12%
2021-04-30	0	0.089	0.086	0.090	-	-	0	0	-	0.089	0.086	0.090	-	-	0	-	0.00%
2021-04-29	0	0.089	0.089	0.092	0.088	0.089	100,000	8,850	0.0885	0.089	0.089	0.092	0.088	0.089	100,000	0.0885	0.00%
2021-04-28	0	0.089	0.089	0.091	0.086	0.090	2,970,000	264,760	0.0891	0.089	0.089	0.091	0.086	0.090	2,970,000	0.0891	-1.11%
2021-04-27	0	0.090	0.088	0.090	0.088	0.090	13,870,000	1,245,830	0.0898	0.090	0.088	0.090	0.088	0.090	13,870,000	0.0898	-3.23%
2021-04-26	0	0.093	0.088	0.093	0.089	0.100	4,952,000	453,016	0.0915	0.093	0.088	0.093	0.089	0.100	4,952,000	0.0915	-4.12%
2021-04-23	0	0.097	0.096	0.097	0.091	0.099	450,000	41,720	0.0927	0.097	0.096	0.097	0.091	0.099	450,000	0.0927	1.04%
2021-04-22	0	0.096	0.095	0.097	0.091	0.096	120,000	11,170	0.0931	0.096	0.095	0.097	0.091	0.096	120,000	0.0931	-1.03%
2021-04-21	0	0.097	0.094	0.097	0.097	0.097	110,000	10,670	0.0970	0.097	0.094	0.097	0.097	0.097	110,000	0.0970	0.00%
2021-04-20	0	0.097	0.093	0.097	0.093	0.099	876,000	83,240	0.0950	0.097	0.093	0.097	0.093	0.099	876,000	0.0950	-2.02%
2021-04-19	0	0.099	0.096	0.099	0.095	0.100	640,000	63,180	0.0987	0.099	0.096	0.099	0.095	0.100	640,000	0.0987	4.21%
2021-04-16	0	0.095	0.093	0.095	0.092	0.096	2,390,000	225,400	0.0943	0.095	0.093	0.095	0.092	0.096	2,390,000	0.0943	1.06%
2021-04-15	0	0.094	0.093	0.095	0.090	0.095	2,100,000	193,760	0.0923	0.094	0.093	0.095	0.090	0.095	2,100,000	0.0923	-3.09%
2021-04-14	0	0.097	0.095	0.097	0.092	0.098	2,055,820	196,511	0.0956	0.097	0.095	0.097	0.092	0.098	2,055,820	0.0956	2.11%
2021-04-13	0	0.095	0.094	0.095	0.091	0.095	1,240,000	116,360	0.0938	0.095	0.094	0.095	0.091	0.095	1,240,000	0.0938	4.40%
2021-04-12	0	0.091	0.090	0.092	0.088	0.095	1,490,000	137,010	0.0920	0.091	0.090	0.092	0.088	0.095	1,490,000	0.0920	-1.09%
2021-04-09	0	0.092	0.090	0.092	0.089	0.095	1,725,000	161,085	0.0934	0.092	0.090	0.092	0.089	0.095	1,725,000	0.0934	-1.08%
2021-04-08	0	0.093	0.090	0.093	0.090	0.098	1,330,000	126,190	0.0949	0.093	0.090	0.093	0.090	0.098	1,330,000	0.0949	-1.06%
2021-04-07	0	0.094	0.088	0.094	0.088	0.100	4,710,000	443,800	0.0942	0.094	0.088	0.094	0.088	0.100	4,710,000	0.0942	6.82%
2021-04-01	0	0.088	0.087	0.088	0.084	0.088	1,260,000	109,870	0.0872	0.088	0.087	0.088	0.084	0.088	1,260,000	0.0872	1.15%
2021-03-31	0	0.087	0.088	0.093	0.086	0.090	240,000	21,480	0.0895	0.087	0.088	0.093	0.086	0.090	240,000	0.0895	-5.43%
2021-03-30	0	0.092	0.091	0.092	0.085	0.093	2,347,000	210,950	0.0899	0.092	0.091	0.092	0.085	0.093	2,347,000	0.0899	8.24%
2021-03-29	0	0.085	0.085	0.086	0.084	0.087	960,000	81,960	0.0854	0.085	0.085	0.086	0.084	0.087	960,000	0.0854	-1.16%
2021-03-26	0	0.086	0.085	0.086	0.083	0.091	4,174,000	358,590	0.0859	0.086	0.085	0.086	0.083	0.091	4,174,000	0.0859	-3.37%
2021-03-25	0	0.089	0.089	0.092	0.086	0.095	5,310,000	467,530	0.0880	0.089	0.089	0.092	0.086	0.095	5,310,000	0.0880	-7.29%
2021-03-24	0	0.096	0.094	0.096	0.094	0.108	4,030,000	397,470	0.0986	0.096	0.094	0.096	0.094	0.108	4,030,000	0.0986	-4.00%
2021-03-23	0	0.100	0.098	0.100	0.094	0.108	12,510,000	1,217,950	0.0974	0.100	0.098	0.100	0.094	0.108	12,510,000	0.0974	11.11%
2021-03-22	0	0.090	0.087	0.092	0.087	0.091	820,000	71,740	0.0875	0.090	0.087	0.092	0.087	0.091	820,000	0.0875	-1.10%
2021-03-19	0	0.091	0.088	0.092	0.088	0.093	2,480,000	223,630	0.0902	0.091	0.088	0.092	0.088	0.093	2,480,000	0.0902	3.41%
2021-03-18	0	0.088	0.086	0.088	0.086	0.092	2,470,000	218,870	0.0886	0.088	0.086	0.088	0.086	0.092	2,470,000	0.0886	-5.38%
2021-03-17	0	0.093	0.088	0.093	0.088	0.098	1,934,000	177,616	0.0918	0.093	0.088	0.093	0.088	0.098	1,934,000	0.0918	1.09%
2021-03-16	0	0.092	0.090	0.093	0.084	0.097	1,390,000	128,450	0.0924	0.092	0.090	0.093	0.084	0.097	1,390,000	0.0924	4.55%
2021-03-15	0	0.088	0.085	0.092	0.085	0.094	540,000	47,720	0.0884	0.088	0.085	0.092	0.085	0.094	540,000	0.0884	3.53%
2021-03-12	0	0.085	0.086	0.092	0.084	0.097	2,330,000	202,510	0.0869	0.085	0.086	0.092	0.084	0.097	2,330,000	0.0869	-6.59%
2021-03-11	0	0.091	0.091	0.096	0.079	0.100	5,606,000	498,428	0.0889	0.091	0.091	0.096	0.079	0.100	5,606,000	0.0889	8.33%
2021-03-10	0	0.084	0.083	0.085	0.080	0.085	310,000	26,150	0.0844	0.084	0.083	0.085	0.080	0.085	310,000	0.0844	5.00%
2021-03-09	0	0.080	0.080	0.084	0.080	0.080	380,000	30,400	0.0800	0.080	0.080	0.084	0.080	0.080	380,000	0.0800	-5.88%
2021-03-08	0	0.085	0.080	0.087	0.080	0.088	1,440,000	122,020	0.0847	0.085	0.080	0.087	0.080	0.088	1,440,000	0.0847	-3.41%
2021-03-05	0	0.088	0.085	0.089	0.084	0.088	5,304,000	460,114	0.0867	0.088	0.085	0.089	0.084	0.088	5,304,000	0.0867	-1.12%
2021-03-04	0	0.089	0.087	0.089	0.085	0.090	450,000	40,220	0.0894	0.089	0.087	0.089	0.085	0.090	450,000	0.0894	-2.20%
2021-03-03	0	0.091	0.086	0.091	0.085	0.092	620,000	55,050	0.0888	0.091	0.086	0.091	0.085	0.092	620,000	0.0888	7.06%
2021-03-02	0	0.085	0.085	0.088	0.085	0.088	320,000	27,410	0.0857	0.085	0.085	0.088	0.085	0.088	320,000	0.0857	0.00%
2021-03-01	0	0.085	0.085	0.088	0.085	0.088	864,000	75,622	0.0875	0.085	0.085	0.088	0.085	0.088	864,000	0.0875	-2.30%
2021-02-26	0	0.087	0.085	0.088	0.084	0.088	4,803,750	409,434	0.0852	0.087	0.085	0.088	0.084	0.088	4,803,750	0.0852	-7.45%
2021-02-25	0	0.094	0.087	0.094	0.085	0.094	8,110,000	717,880	0.0885	0.094	0.087	0.094	0.085	0.094	8,110,000	0.0885	-1.05%
2021-02-24	0	0.095	0.092	0.095	0.090	0.104	4,300,000	398,280	0.0926	0.095	0.092	0.095	0.090	0.104	4,300,000	0.0926	-3.06%
2021-02-23	0	0.098	0.098	0.100	0.092	0.103	3,460,000	343,980	0.0994	0.098	0.098	0.100	0.092	0.103	3,460,000	0.0994	2.08%
2021-02-22	0	0.096	0.100	0.101	0.096	0.114	8,356,000	855,168	0.1023	0.096	0.100	0.101	0.096	0.114	8,356,000	0.1023	-15.79%
2021-02-19	0	0.114	0.112	0.114	0.109	0.117	7,930,000	886,130	0.1117	0.114	0.112	0.114	0.109	0.117	7,930,000	0.1117	-5.00%
2021-02-18	0	0.120	0.119	0.120	0.108	0.138	53,450,000	6,505,750	0.1217	0.120	0.119	0.120	0.108	0.138	53,450,000	0.1217	27.66%
2021-02-17	0	0.094	0.093	0.094	0.082	0.102	21,350,000	1,979,160	0.0927	0.094	0.093	0.094	0.082	0.102	21,350,000	0.0927	14.63%
2021-02-16	0	0.082	0.080	0.082	0.080	0.085	1,584,370	128,042	0.0808	0.082	0.080	0.082	0.080	0.085	1,584,370	0.0808	2.50%
2021-02-11	0	0.080	0.078	0.080	0.080	0.080	2,780,000	222,400	0.0800	0.080	0.078	0.080	0.080	0.080	2,780,000	0.0800	0.00%
2021-02-10	0	0.080	0.076	0.080	0.074	0.081	5,890,000	462,210	0.0785	0.080	0.076	0.080	0.074	0.081	5,890,000	0.0785	5.26%
2021-02-09	0	0.076	0.074	0.076	0.074	0.080	2,650,000	201,350	0.0760	0.076	0.074	0.076	0.074	0.080	2,650,000	0.0760	-2.56%
2021-02-08	0	0.078	0.075	0.078	0.074	0.079	1,110,000	85,290	0.0768	0.078	0.075	0.078	0.074	0.079	1,110,000	0.0768	-1.27%
2021-02-05	0	0.079	0.077	0.080	0.075	0.080	2,720,000	213,310	0.0784	0.079	0.077	0.080	0.075	0.080	2,720,000	0.0784	-1.25%
2021-02-04	0	0.080	0.079	0.080	0.076	0.089	5,090,000	417,110	0.0819	0.080	0.079	0.080	0.076	0.089	5,090,000	0.0819	-1.23%
2021-02-03	0	0.081	0.076	0.081	0.075	0.082	4,630,000	363,130	0.0784	0.081	0.076	0.081	0.075	0.082	4,630,000	0.0784	8.00%
2021-02-02	0	0.075	0.074	0.078	0.073	0.082	3,410,000	264,230	0.0775	0.075	0.074	0.078	0.073	0.082	3,410,000	0.0775	-2.60%
2021-02-01	0	0.077	0.075	0.077	0.077	0.085	5,996,000	475,778	0.0793	0.077	0.075	0.077	0.077	0.085	5,996,000	0.0793	-9.41%
2021-01-29	0	0.085	0.081	0.085	0.081	0.093	5,740,000	507,700	0.0884	0.085	0.081	0.085	0.081	0.093	5,740,000	0.0884	-3.41%
2021-01-28	0	0.088	0.083	0.091	0.083	0.092	4,630,000	400,490	0.0865	0.088	0.083	0.091	0.083	0.092	4,630,000	0.0865	-6.38%
2021-01-27	0	0.094	0.092	0.094	0.086	0.097	6,716,000	620,300	0.0924	0.094	0.092	0.094	0.086	0.097	6,716,000	0.0924	3.30%
2021-01-26	0	0.091	0.090	0.091	0.080	0.093	19,890,000	1,738,510	0.0874	0.091	0.090	0.091	0.080	0.093	19,890,000	0.0874	7.06%
2021-01-25	0	0.085	0.084	0.085	0.075	0.088	17,440,000	1,418,890	0.0814	0.085	0.084	0.085	0.075	0.088	17,440,000	0.0814	19.72%
2021-01-22	0	0.071	0.071	0.072	0.065	0.077	15,548,000	1,092,740	0.0703	0.071	0.071	0.072	0.065	0.077	15,548,000	0.0703	9.23%
2021-01-21	0	0.065	0.064	0.066	0.064	0.069	12,740,000	838,190	0.0658	0.065	0.064	0.066	0.064	0.069	12,740,000	0.0658	-5.80%
2021-01-20	0	0.069	0.068	0.069	0.065	0.069	6,320,000	424,230	0.0671	0.069	0.068	0.069	0.065	0.069	6,320,000	0.0671	1.47%
2021-01-19	0	0.068	0.065	0.068	0.065	0.068	1,220,000	81,200	0.0666	0.068	0.065	0.068	0.065	0.068	1,220,000	0.0666	1.49%
2021-01-18	0	0.067	0.067	0.068	0.064	0.068	1,730,000	114,490	0.0662	0.067	0.067	0.068	0.064	0.068	1,730,000	0.0662	1.52%
2021-01-15	0	0.066	0.066	0.068	0.061	0.067	6,780,000	427,670	0.0631	0.066	0.066	0.068	0.061	0.067	6,780,000	0.0631	-2.94%
2021-01-14	0	0.068	0.067	0.068	0.061	0.069	3,136,000	204,170	0.0651	0.068	0.067	0.068	0.061	0.069	3,136,000	0.0651	-1.45%
2021-01-13	0	0.069	0.066	0.069	0.065	0.070	613,950	41,417	0.0675	0.069	0.066	0.069	0.065	0.070	613,950	0.0675	-1.43%
2021-01-12	0	0.070	0.070	0.071	0.065	0.074	1,766,000	119,410	0.0676	0.070	0.070	0.071	0.065	0.074	1,766,000	0.0676	0.00%
2021-01-11	0	0.070	0.064	0.070	0.063	0.071	3,400,000	230,940	0.0679	0.070	0.064	0.070	0.063	0.071	3,400,000	0.0679	6.06%
2021-01-08	0	0.066	0.066	0.068	0.062	0.070	11,623,950	773,184	0.0665	0.066	0.066	0.068	0.062	0.070	11,623,950	0.0665	-8.33%
2021-01-07	0	0.072	0.069	0.072	0.069	0.073	740,000	53,230	0.0719	0.072	0.069	0.072	0.069	0.073	740,000	0.0719	-1.37%
2021-01-06	0	0.073	0.070	0.074	0.068	0.075	8,120,000	574,420	0.0707	0.073	0.070	0.074	0.068	0.075	8,120,000	0.0707	-2.67%
2021-01-05	0	0.075	0.075	0.080	0.075	0.080	1,140,000	88,040	0.0772	0.075	0.075	0.080	0.075	0.080	1,140,000	0.0772	-1.32%
2021-01-04	0	0.076	0.074	0.079	0.070	0.080	4,602,000	347,606	0.0755	0.076	0.074	0.079	0.070	0.080	4,602,000	0.0755	-5.00%
2020-12-31	0	0.080	0.078	0.080	0.077	0.080	1,610,000	128,610	0.0799	0.080	0.078	0.080	0.077	0.080	1,610,000	0.0799	0.00%
2020-12-30	0	0.080	0.075	0.080	0.080	0.080	80,000	6,400	0.0800	0.080	0.075	0.080	0.080	0.080	80,000	0.0800	1.27%
2020-12-29	0	0.079	0.077	0.080	0.076	0.080	493,950	39,346	0.0797	0.079	0.077	0.080	0.076	0.080	493,950	0.0797	-1.25%
2020-12-28	0	0.080	0.079	0.080	0.076	0.083	1,540,000	125,130	0.0813	0.080	0.079	0.080	0.076	0.083	1,540,000	0.0813	-3.61%
2020-12-24	0	0.083	0.081	0.083	0.081	0.084	192,000	16,002	0.0833	0.083	0.081	0.083	0.081	0.084	192,000	0.0833	0.00%
2020-12-23	0	0.083	0.083	0.085	0.073	0.088	3,850,000	310,210	0.0806	0.083	0.083	0.085	0.073	0.088	3,850,000	0.0806	0.00%
2020-12-22	0	0.083	0.082	0.084	0.082	0.088	790,000	65,660	0.0831	0.083	0.082	0.084	0.082	0.088	790,000	0.0831	1.22%
2020-12-21	0	0.082	0.082	0.087	0.082	0.090	1,776,000	148,176	0.0834	0.082	0.082	0.087	0.082	0.090	1,776,000	0.0834	-4.65%
2020-12-18	0	0.086	0.084	0.093	0.083	0.086	850,000	71,820	0.0845	0.086	0.084	0.093	0.083	0.086	850,000	0.0845	2.38%
2020-12-17	0	0.084	0.084	0.092	0.083	0.092	389,750	32,820	0.0842	0.084	0.084	0.092	0.083	0.092	389,750	0.0842	0.00%
2020-12-16	0	0.084	0.084	0.095	0.083	0.085	1,275,800	108,294	0.0849	0.084	0.084	0.095	0.083	0.085	1,275,800	0.0849	-1.18%
2020-12-15	0	0.085	0.084	0.087	0.081	0.090	910,000	76,140	0.0837	0.085	0.084	0.087	0.081	0.090	910,000	0.0837	-7.61%
2020-12-14	0	0.092	0.088	0.092	0.089	0.092	530,000	47,600	0.0898	0.092	0.088	0.092	0.089	0.092	530,000	0.0898	1.10%
2020-12-11	0	0.091	0.086	0.092	0.088	0.091	60,000	5,400	0.0900	0.091	0.086	0.092	0.088	0.091	60,000	0.0900	-1.09%
2020-12-10	0	0.092	0.088	0.092	0.080	0.092	1,400,000	119,870	0.0856	0.092	0.088	0.092	0.080	0.092	1,400,000	0.0856	-2.13%
2020-12-09	0	0.094	0.093	0.097	0.091	0.098	720,000	68,520	0.0952	0.094	0.093	0.097	0.091	0.098	720,000	0.0952	1.08%
2020-12-08	0	0.093	0.090	0.094	0.090	0.094	900,000	82,060	0.0912	0.093	0.090	0.094	0.090	0.094	900,000	0.0912	4.49%
2020-12-07	0	0.089	0.089	0.090	0.088	0.090	820,000	72,260	0.0881	0.089	0.089	0.090	0.088	0.090	820,000	0.0881	-2.20%
2020-12-04	0	0.091	0.091	0.093	0.089	0.093	700,000	64,460	0.0921	0.091	0.091	0.093	0.089	0.093	700,000	0.0921	0.00%
2020-12-03	0	0.091	0.089	0.091	0.090	0.091	1,060,000	95,350	0.0900	0.091	0.089	0.091	0.090	0.091	1,060,000	0.0900	0.00%
2020-12-02	0	0.091	0.091	0.092	0.089	0.094	4,580,000	415,570	0.0907	0.091	0.091	0.092	0.089	0.094	4,580,000	0.0907	-5.21%
2020-12-01	0	0.096	0.093	0.096	0.093	0.097	1,080,000	103,330	0.0957	0.096	0.093	0.096	0.093	0.097	1,080,000	0.0957	3.23%
2020-11-30	0	0.093	0.093	0.096	0.092	0.096	5,100,000	478,640	0.0939	0.093	0.093	0.096	0.092	0.096	5,100,000	0.0939	-6.06%
2020-11-27	0	0.099	0.096	0.099	0.095	0.101	4,900,000	470,620	0.0960	0.099	0.096	0.099	0.095	0.101	4,900,000	0.0960	2.06%
2020-11-26	0	0.097	0.097	0.099	0.096	0.102	3,580,000	354,560	0.0990	0.097	0.097	0.099	0.096	0.102	3,580,000	0.0990	-3.96%
2020-11-25	0	0.101	0.098	0.101	0.098	0.104	2,791,200	281,604	0.1009	0.101	0.098	0.101	0.098	0.104	2,791,200	0.1009	0.00%
2020-11-24	0	0.101	0.101	0.104	0.100	0.110	710,000	73,770	0.1039	0.101	0.101	0.104	0.100	0.110	710,000	0.1039	0.00%
2020-11-23	0	0.101	0.100	0.104	0.100	0.104	1,323,950	136,175	0.1029	0.101	0.100	0.104	0.100	0.104	1,323,950	0.1029	-1.94%
2020-11-20	0	0.103	0.102	0.103	0.100	0.105	1,140,000	117,980	0.1035	0.103	0.102	0.103	0.100	0.105	1,140,000	0.1035	0.00%
2020-11-19	0	0.103	0.101	0.103	0.099	0.107	2,500,000	256,040	0.1024	0.103	0.101	0.103	0.099	0.107	2,500,000	0.1024	0.00%
2020-11-18	0	0.103	0.100	0.103	0.103	0.103	90,000	9,270	0.1030	0.103	0.100	0.103	0.103	0.103	90,000	0.1030	3.00%
2020-11-17	0	0.100	0.100	0.103	0.100	0.106	3,470,000	361,290	0.1041	0.100	0.100	0.103	0.100	0.106	3,470,000	0.1041	-3.85%
2020-11-16	0	0.104	0.104	0.105	0.099	0.104	1,520,000	155,910	0.1026	0.104	0.104	0.105	0.099	0.104	1,520,000	0.1026	4.00%
2020-11-13	0	0.100	0.100	0.104	0.100	0.106	3,402,765	347,748	0.1022	0.100	0.100	0.104	0.100	0.106	3,402,765	0.1022	-4.76%
2020-11-12	0	0.105	0.102	0.105	0.095	0.120	9,460,000	972,300	0.1028	0.105	0.102	0.105	0.095	0.120	9,460,000	0.1028	7.14%
2020-11-11	0	0.098	0.098	0.101	0.098	0.101	1,099,900	110,474	0.1004	0.098	0.098	0.101	0.098	0.101	1,099,900	0.1004	-4.85%
2020-11-10	0	0.103	0.100	0.103	0.097	0.103	537,900	53,790	0.1000	0.103	0.100	0.103	0.097	0.103	537,900	0.1000	0.00%
2020-11-09	0	0.103	0.101	0.103	0.101	0.103	1,570,000	160,820	0.1024	0.103	0.101	0.103	0.101	0.103	1,570,000	0.1024	6.19%
2020-11-06	0	0.097	0.097	0.099	0.096	0.104	460,000	45,850	0.0997	0.097	0.097	0.099	0.096	0.104	460,000	0.0997	-2.02%
2020-11-05	0	0.099	0.099	0.101	0.099	0.101	720,000	71,400	0.0992	0.099	0.099	0.101	0.099	0.101	720,000	0.0992	0.00%
2020-11-04	0	0.099	0.099	0.101	0.094	0.103	1,394,000	136,870	0.0982	0.099	0.099	0.101	0.094	0.103	1,394,000	0.0982	-3.88%
2020-11-03	0	0.103	0.100	0.104	0.096	0.103	1,388,000	136,794	0.0986	0.103	0.100	0.104	0.096	0.103	1,388,000	0.0986	5.10%
2020-11-02	0	0.098	0.097	0.098	0.094	0.102	1,370,000	135,090	0.0986	0.098	0.097	0.098	0.094	0.102	1,370,000	0.0986	-2.00%
2020-10-30	0	0.100	0.095	0.100	0.094	0.103	2,760,000	276,460	0.1002	0.100	0.095	0.100	0.094	0.103	2,760,000	0.1002	1.01%
2020-10-29	0	0.099	0.098	0.099	0.093	0.103	4,914,000	482,660	0.0982	0.099	0.098	0.099	0.093	0.103	4,914,000	0.0982	-1.98%
2020-10-28	0	0.101	0.101	0.104	0.099	0.115	8,728,000	902,290	0.1034	0.101	0.101	0.104	0.099	0.115	8,728,000	0.1034	-9.82%
2020-10-27	0	0.112	0.111	0.113	0.110	0.115	1,848,000	207,298	0.1122	0.112	0.111	0.113	0.110	0.115	1,848,000	0.1122	0.00%
2020-10-23	0	0.112	0.109	0.112	0.108	0.116	3,037,000	342,047	0.1126	0.112	0.109	0.112	0.108	0.116	3,037,000	0.1126	-2.61%
2020-10-22	0	0.115	0.111	0.115	0.113	0.115	1,130,000	129,340	0.1145	0.115	0.111	0.115	0.113	0.115	1,130,000	0.1145	-0.86%
2020-10-21	0	0.116	0.114	0.116	0.110	0.118	2,450,000	276,370	0.1128	0.116	0.114	0.116	0.110	0.118	2,450,000	0.1128	0.87%
2020-10-20	0	0.115	0.113	0.117	0.112	0.119	3,860,000	443,250	0.1148	0.115	0.113	0.117	0.112	0.119	3,860,000	0.1148	-3.36%
2020-10-19	0	0.119	0.116	0.119	0.111	0.120	4,960,000	572,600	0.1154	0.119	0.116	0.119	0.111	0.120	4,960,000	0.1154	7.21%
2020-10-16	0	0.111	0.110	0.111	0.101	0.112	3,642,000	391,714	0.1076	0.111	0.110	0.111	0.101	0.112	3,642,000	0.1076	4.72%
2020-10-15	0	0.106	0.104	0.106	0.106	0.109	1,730,000	183,590	0.1061	0.106	0.104	0.106	0.106	0.109	1,730,000	0.1061	-1.85%
2020-10-14	0	0.108	0.106	0.108	0.104	0.111	2,024,000	215,708	0.1066	0.108	0.106	0.108	0.104	0.111	2,024,000	0.1066	2.86%
2020-10-12	0	0.105	0.104	0.105	0.100	0.110	3,064,000	320,078	0.1045	0.105	0.104	0.105	0.100	0.110	3,064,000	0.1045	-2.78%
2020-10-09	0	0.108	0.108	0.109	0.103	0.113	3,880,000	423,450	0.1091	0.108	0.108	0.109	0.103	0.113	3,880,000	0.1091	-1.82%
2020-10-08	0	0.110	0.106	0.110	0.094	0.120	12,899,111	1,397,007	0.1083	0.110	0.106	0.110	0.094	0.120	12,899,111	0.1083	12.24%
2020-10-07	0	0.098	0.095	0.098	0.096	0.098	1,193,306	115,207	0.0965	0.098	0.095	0.098	0.096	0.098	1,193,306	0.0965	0.00%
2020-10-06	0	0.098	0.097	0.098	0.092	0.099	4,474,345	425,854	0.0952	0.098	0.097	0.098	0.092	0.099	4,474,345	0.0952	1.03%
2020-10-05	0	0.097	0.095	0.097	0.095	0.100	4,500,000	442,360	0.0983	0.097	0.095	0.097	0.095	0.100	4,500,000	0.0983	-3.00%
2020-09-30	0	0.100	0.100	0.102	0.096	0.104	3,507,900	349,801	0.0997	0.100	0.100	0.102	0.096	0.104	3,507,900	0.0997	0.00%
2020-09-29	0	0.100	0.099	0.100	0.090	0.114	12,654,000	1,294,288	0.1023	0.100	0.099	0.100	0.090	0.114	12,654,000	0.1023	-0.99%
2020-09-28	0	0.101	0.100	0.101	0.090	0.141	39,926,270	4,032,702	0.1010	0.101	0.100	0.101	0.090	0.141	39,926,270	0.1010	-27.86%
2020-09-25	0	0.140	0.139	0.140	0.132	0.179	84,930,000	13,018,150	0.1533	0.140	0.139	0.140	0.132	0.179	84,930,000	0.1533	6.06%
2020-09-24	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-09-23	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-09-22	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-09-21	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-09-18	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-09-17	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-09-16	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-09-15	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-09-14	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-09-11	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-09-10	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-09-09	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-09-08	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-09-07	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-09-04	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-09-03	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-09-02	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-09-01	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-08-31	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-08-28	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-08-27	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-08-26	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-08-25	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-08-24	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-08-21	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-08-20	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-08-19	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-08-18	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-08-17	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-08-14	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-08-13	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-08-12	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-08-11	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-08-10	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-08-07	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-08-06	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-08-05	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-08-04	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-08-03	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-07-31	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-07-30	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-07-29	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-07-28	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-07-27	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-07-24	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-07-23	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-07-22	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-07-21	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-07-20	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-07-17	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-07-16	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-07-15	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-07-14	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-07-13	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-07-10	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-07-09	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-07-08	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-07-07	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-07-06	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-07-03	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-07-02	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-06-30	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-06-29	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-06-26	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-06-24	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-06-23	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-06-22	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-06-19	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-06-18	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-06-17	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-06-16	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-06-15	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-06-12	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-06-11	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-06-10	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-06-09	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-06-08	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-06-05	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-06-04	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-06-03	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-06-02	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-06-01	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-05-29	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-05-28	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-05-27	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-05-26	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-05-25	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-05-22	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-05-21	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-05-20	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-05-19	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-05-18	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-05-15	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-05-14	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-05-13	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-05-12	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-05-11	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-05-08	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-05-07	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-05-06	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-05-05	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-05-04	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-04-29	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-04-28	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-04-27	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-04-24	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-04-23	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-04-22	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-04-21	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-04-20	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-04-17	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-04-16	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-04-15	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-04-14	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-04-09	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-04-08	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-04-07	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-04-06	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-04-03	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-04-02	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-04-01	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-03-31	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-03-30	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-03-27	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-03-26	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-03-25	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-03-24	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-03-23	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-03-20	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-03-19	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-03-18	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-03-17	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-03-16	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-03-13	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-03-12	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-03-11	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-03-10	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-03-09	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-03-06	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-03-05	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-03-04	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-03-03	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-03-02	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-02-28	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-02-27	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-02-26	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-02-25	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-02-24	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-02-21	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-02-20	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-02-19	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-02-18	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-02-17	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-02-14	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-02-13	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-02-12	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-02-11	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-02-10	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-02-07	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-02-06	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-02-05	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-02-04	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-02-03	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-01-31	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-01-30	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-01-29	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-01-24	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-01-23	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-01-22	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-01-21	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-01-20	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-01-17	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-01-16	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-01-15	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-01-14	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-01-13	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-01-10	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-01-09	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-01-08	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-01-07	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-01-06	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-01-03	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2020-01-02	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-12-31	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-12-30	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-12-27	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-12-24	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-12-23	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-12-20	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-12-19	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-12-18	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-12-17	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-12-16	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-12-13	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-12-12	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-12-11	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-12-10	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-12-09	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-12-06	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-12-05	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-12-04	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-12-03	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-12-02	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-11-29	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-11-28	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-11-27	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-11-26	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-11-25	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-11-22	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-11-21	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-11-20	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-11-19	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-11-18	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-11-15	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-11-14	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-11-13	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-11-12	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-11-11	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-11-08	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-11-07	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-11-06	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-11-05	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-11-04	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-11-01	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-10-31	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-10-30	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-10-29	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-10-28	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-10-25	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-10-24	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-10-23	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-10-22	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-10-21	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-10-18	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-10-17	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-10-16	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-10-15	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-10-14	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-10-11	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-10-10	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-10-09	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-10-08	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-10-04	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-10-03	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-10-02	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-09-30	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-09-27	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-09-26	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-09-25	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-09-24	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-09-23	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-09-20	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-09-19	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-09-18	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-09-17	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-09-16	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-09-13	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-09-12	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-09-11	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-09-10	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-09-09	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-09-06	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-09-05	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-09-04	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-09-03	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-09-02	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-08-30	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-08-29	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-08-28	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-08-27	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-08-26	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-08-23	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-08-22	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-08-21	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-08-20	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-08-19	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-08-16	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-08-15	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-08-14	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-08-13	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-08-12	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-08-09	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-08-08	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-08-07	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-08-06	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-08-05	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-08-02	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-08-01	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-07-31	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-07-30	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-07-29	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-07-26	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-07-25	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-07-24	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-07-23	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-07-22	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-07-19	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-07-18	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-07-17	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-07-16	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-07-15	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-07-12	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-07-11	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-07-10	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-07-09	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-07-08	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-07-05	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-07-04	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-07-03	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-07-02	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-06-28	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-06-27	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-06-26	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-06-25	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-06-24	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-06-21	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-06-20	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-06-19	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-06-18	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-06-17	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-06-14	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-06-13	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-06-12	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-06-11	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-06-10	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-06-06	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-06-05	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-06-04	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-06-03	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-05-31	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-05-30	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-05-29	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-05-28	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-05-27	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-05-24	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-05-23	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-05-22	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-05-21	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-05-20	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-05-17	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-05-16	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-05-15	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-05-14	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-05-10	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-05-09	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-05-08	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-05-07	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-05-06	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-05-03	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-05-02	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-04-30	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-04-29	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-04-26	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-04-25	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-04-24	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-04-23	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-04-18	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-04-17	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-04-16	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-04-15	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-04-12	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-04-11	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2019-04-10	1	0.132	0.132	0.133	0.131	0.134	2,380,000	314,590	0.1322	0.132	0.132	0.133	0.131	0.134	2,380,000	0.1322	-4.35%
2019-04-09	0	0.138	0.137	0.138	0.131	0.140	2,311,950	317,955	0.1375	0.138	0.137	0.138	0.131	0.140	2,311,950	0.1375	4.55%
2019-04-08	0	0.132	0.132	0.139	0.130	0.135	3,254,000	426,926	0.1312	0.132	0.132	0.139	0.130	0.135	3,254,000	0.1312	-5.71%
2019-04-04	0	0.140	0.139	0.140	0.132	0.140	1,672,370	227,443	0.1360	0.140	0.139	0.140	0.132	0.140	1,672,370	0.1360	5.26%
2019-04-03	0	0.133	0.132	0.135	0.132	0.137	1,000,000	134,380	0.1344	0.133	0.132	0.135	0.132	0.137	1,000,000	0.1344	-0.75%
2019-04-02	0	0.134	0.134	0.140	0.132	0.134	190,000	25,210	0.1327	0.134	0.134	0.140	0.132	0.134	190,000	0.1327	1.52%
2019-04-01	0	0.132	0.131	0.134	0.129	0.136	2,930,000	386,710	0.1320	0.132	0.131	0.134	0.129	0.136	2,930,000	0.1320	-2.94%
2019-03-29	0	0.136	0.136	0.140	0.136	0.136	90,000	12,240	0.1360	0.136	0.136	0.140	0.136	0.136	90,000	0.1360	-0.73%
2019-03-28	0	0.137	0.138	0.139	0.134	0.140	1,110,000	153,100	0.1379	0.137	0.138	0.139	0.134	0.140	1,110,000	0.1379	-2.14%
2019-03-27	0	0.140	0.140	0.141	0.138	0.145	2,030,000	286,160	0.1410	0.140	0.140	0.141	0.138	0.145	2,030,000	0.1410	2.19%
2019-03-26	0	0.137	0.139	0.140	0.130	0.139	2,870,000	379,400	0.1322	0.137	0.139	0.140	0.130	0.139	2,870,000	0.1322	4.58%
2019-03-25	0	0.131	0.130	0.131	0.129	0.134	1,330,000	173,750	0.1306	0.131	0.130	0.131	0.129	0.134	1,330,000	0.1306	-5.07%
2019-03-22	0	0.138	0.138	0.139	0.134	0.140	1,350,000	185,950	0.1377	0.138	0.138	0.139	0.134	0.140	1,350,000	0.1377	-0.72%
2019-03-21	0	0.139	0.140	0.141	0.136	0.142	1,110,000	153,450	0.1382	0.139	0.140	0.141	0.136	0.142	1,110,000	0.1382	-0.71%
2019-03-20	0	0.140	0.140	0.145	0.140	0.148	520,000	73,840	0.1420	0.140	0.140	0.145	0.140	0.148	520,000	0.1420	-0.71%
2019-03-19	0	0.141	0.140	0.146	0.141	0.141	30,000	4,230	0.1410	0.141	0.140	0.146	0.141	0.141	30,000	0.1410	-0.70%
2019-03-18	0	0.142	0.136	0.147	0.142	0.146	430,000	62,440	0.1452	0.142	0.136	0.147	0.142	0.146	430,000	0.1452	-2.74%
2019-03-15	0	0.146	0.142	0.149	0.145	0.146	170,000	24,750	0.1456	0.146	0.142	0.149	0.145	0.146	170,000	0.1456	0.69%
2019-03-14	0	0.145	0.145	0.147	0.145	0.150	1,730,000	257,050	0.1486	0.145	0.145	0.147	0.145	0.150	1,730,000	0.1486	-3.33%
2019-03-13	0	0.150	0.147	0.150	0.146	0.150	630,000	92,490	0.1468	0.150	0.147	0.150	0.146	0.150	630,000	0.1468	2.04%
2019-03-12	0	0.147	0.146	0.148	0.144	0.150	2,941,200	433,820	0.1475	0.147	0.146	0.148	0.144	0.150	2,941,200	0.1475	3.52%
2019-03-11	0	0.142	0.142	0.152	0.142	0.153	414,000	61,202	0.1478	0.142	0.142	0.152	0.142	0.153	414,000	0.1478	-1.39%
2019-03-08	0	0.144	0.143	0.148	0.142	0.150	1,144,000	168,690	0.1475	0.144	0.143	0.148	0.142	0.150	1,144,000	0.1475	-4.00%
2019-03-07	0	0.150	0.144	0.150	0.144	0.150	1,110,000	160,100	0.1442	0.150	0.144	0.150	0.144	0.150	1,110,000	0.1442	0.00%
2019-03-06	0	0.150	0.147	0.150	0.147	0.158	11,590,000	1,765,740	0.1524	0.150	0.147	0.150	0.147	0.158	11,590,000	0.1524	-1.32%
2019-03-05	0	0.152	0.147	0.152	0.150	0.152	650,000	97,580	0.1501	0.152	0.147	0.152	0.150	0.152	650,000	0.1501	-0.65%
2019-03-04	0	0.153	0.151	0.153	0.145	0.155	5,522,000	828,500	0.1500	0.153	0.151	0.153	0.145	0.155	5,522,000	0.1500	3.38%
2019-03-01	0	0.148	0.146	0.148	0.143	0.148	930,000	134,990	0.1452	0.148	0.146	0.148	0.143	0.148	930,000	0.1452	2.78%
2019-02-28	0	0.144	0.143	0.145	0.140	0.148	5,350,000	772,190	0.1443	0.144	0.143	0.145	0.140	0.148	5,350,000	0.1443	3.60%
2019-02-27	0	0.139	0.137	0.139	0.138	0.140	900,000	125,230	0.1391	0.139	0.137	0.139	0.138	0.140	900,000	0.1391	-0.71%
2019-02-26	0	0.140	0.139	0.140	0.136	0.140	1,560,000	215,100	0.1379	0.140	0.139	0.140	0.136	0.140	1,560,000	0.1379	-1.41%
2019-02-25	0	0.142	0.141	0.142	0.138	0.142	240,000	33,270	0.1386	0.142	0.141	0.142	0.138	0.142	240,000	0.1386	0.00%
2019-02-22	0	0.142	0.139	0.142	0.140	0.150	2,200,000	316,650	0.1439	0.142	0.139	0.142	0.140	0.150	2,200,000	0.1439	0.71%
2019-02-21	0	0.141	0.139	0.141	0.139	0.146	930,000	130,170	0.1400	0.141	0.139	0.141	0.139	0.146	930,000	0.1400	0.00%
2019-02-20	0	0.141	0.141	0.142	0.139	0.150	4,250,000	612,850	0.1442	0.141	0.141	0.142	0.139	0.150	4,250,000	0.1442	-4.08%
2019-02-19	0	0.147	0.144	0.147	0.133	0.155	8,746,000	1,263,088	0.1444	0.147	0.144	0.147	0.133	0.155	8,746,000	0.1444	11.36%
2019-02-18	0	0.132	0.131	0.132	0.130	0.133	660,000	87,510	0.1326	0.132	0.131	0.132	0.130	0.133	660,000	0.1326	-0.75%
2019-02-15	0	0.133	0.131	0.133	0.130	0.134	430,000	56,730	0.1319	0.133	0.131	0.133	0.130	0.134	430,000	0.1319	-0.75%
2019-02-14	0	0.134	0.131	0.134	0.130	0.137	1,388,000	186,000	0.1340	0.134	0.131	0.134	0.130	0.137	1,388,000	0.1340	-2.19%
2019-02-13	0	0.137	0.133	0.137	0.129	0.137	1,520,000	200,070	0.1316	0.137	0.133	0.137	0.129	0.137	1,520,000	0.1316	5.38%
2019-02-12	0	0.130	0.129	0.130	0.127	0.131	1,190,000	154,430	0.1298	0.130	0.129	0.130	0.127	0.131	1,190,000	0.1298	-1.52%
2019-02-11	0	0.132	0.130	0.132	0.128	0.132	530,000	68,630	0.1295	0.132	0.130	0.132	0.128	0.132	530,000	0.1295	1.54%
2019-02-08	0	0.130	0.128	0.130	0.128	0.135	1,590,000	207,860	0.1307	0.130	0.128	0.130	0.128	0.135	1,590,000	0.1307	-2.99%
2019-02-04	0	0.134	0.131	0.135	0.134	0.134	10,000	1,340	0.1340	0.134	0.131	0.135	0.134	0.134	10,000	0.1340	0.00%
2019-02-01	0	0.134	0.132	0.134	0.134	0.134	14,000	1,828	0.1306	0.134	0.132	0.134	0.134	0.134	14,000	0.1306	0.00%
2019-01-31	0	0.134	0.130	0.134	0.130	0.135	734,158	97,498	0.1328	0.134	0.130	0.134	0.130	0.135	734,158	0.1328	0.75%
2019-01-30	0	0.133	0.132	0.133	0.130	0.133	650,000	86,280	0.1327	0.133	0.132	0.133	0.130	0.133	650,000	0.1327	0.00%
2019-01-29	0	0.133	0.130	0.133	0.130	0.134	1,400,000	185,320	0.1324	0.133	0.130	0.133	0.130	0.134	1,400,000	0.1324	0.00%
2019-01-28	0	0.133	0.130	0.133	0.131	0.133	60,000	7,880	0.1313	0.133	0.130	0.133	0.131	0.133	60,000	0.1313	-0.75%
2019-01-25	0	0.134	0.130	0.134	0.129	0.134	1,221,850	159,281	0.1304	0.134	0.130	0.134	0.129	0.134	1,221,850	0.1304	-0.74%
2019-01-24	0	0.135	0.132	0.135	0.130	0.135	500,000	65,750	0.1315	0.135	0.132	0.135	0.130	0.135	500,000	0.1315	1.50%
2019-01-23	0	0.133	0.130	0.133	0.130	0.133	640,000	83,270	0.1301	0.133	0.130	0.133	0.130	0.133	640,000	0.1301	-1.48%
2019-01-22	0	0.135	0.128	0.135	0.128	0.138	990,000	128,610	0.1299	0.135	0.128	0.135	0.128	0.138	990,000	0.1299	3.85%
2019-01-21	0	0.130	0.133	0.135	0.130	0.134	170,000	22,370	0.1316	0.130	0.133	0.135	0.130	0.134	170,000	0.1316	-3.70%
2019-01-18	0	0.135	0.132	0.135	0.131	0.136	2,870,000	383,180	0.1335	0.135	0.132	0.135	0.131	0.136	2,870,000	0.1335	-1.46%
2019-01-17	0	0.137	0.133	0.137	0.131	0.137	790,000	104,730	0.1326	0.137	0.133	0.137	0.131	0.137	790,000	0.1326	-1.44%
2019-01-16	0	0.139	0.136	0.139	0.134	0.139	450,000	61,670	0.1370	0.139	0.136	0.139	0.134	0.139	450,000	0.1370	0.00%
2019-01-15	0	0.139	0.138	0.139	0.135	0.140	2,722,370	372,598	0.1369	0.139	0.138	0.139	0.135	0.140	2,722,370	0.1369	-0.71%
2019-01-14	0	0.140	0.132	0.140	0.134	0.141	710,000	96,890	0.1365	0.140	0.132	0.140	0.134	0.141	710,000	0.1365	0.72%
2019-01-11	0	0.139	0.139	0.144	0.132	0.139	584,000	80,068	0.1371	0.139	0.139	0.144	0.132	0.139	584,000	0.1371	0.00%
2019-01-10	0	0.139	0.136	0.140	0.139	0.140	310,000	43,330	0.1398	0.139	0.136	0.140	0.139	0.140	310,000	0.1398	2.96%
2019-01-09	0	0.135	0.139	0.140	0.135	0.148	610,000	82,560	0.1353	0.135	0.139	0.140	0.135	0.148	610,000	0.1353	0.00%
2019-01-08	0	0.135	0.133	0.135	0.135	0.136	30,000	4,070	0.1357	0.135	0.133	0.135	0.135	0.136	30,000	0.1357	-0.74%
2019-01-07	0	0.136	0.130	0.136	0.131	0.137	1,610,000	215,020	0.1336	0.136	0.130	0.136	0.131	0.137	1,610,000	0.1336	0.74%
2019-01-04	0	0.135	0.130	0.139	0.129	0.142	1,750,000	229,680	0.1312	0.135	0.130	0.139	0.129	0.142	1,750,000	0.1312	0.00%
2019-01-03	0	0.135	0.132	0.135	0.131	0.135	90,000	11,920	0.1324	0.135	0.132	0.135	0.131	0.135	90,000	0.1324	-2.88%
2019-01-02	0	0.139	0.132	0.139	0.136	0.140	220,000	29,990	0.1363	0.139	0.132	0.139	0.136	0.140	220,000	0.1363	0.72%
2018-12-31	0	0.138	0.133	0.138	0.134	0.138	120,000	16,120	0.1343	0.138	0.133	0.138	0.134	0.138	120,000	0.1343	2.99%
2018-12-28	0	0.134	0.132	0.134	0.133	0.138	1,074,000	144,750	0.1348	0.134	0.132	0.134	0.133	0.138	1,074,000	0.1348	-2.90%
2018-12-27	0	0.138	0.135	0.138	0.135	0.143	910,000	127,060	0.1396	0.138	0.135	0.138	0.135	0.143	910,000	0.1396	-2.82%
2018-12-24	0	0.142	0.139	0.142	0.140	0.146	960,000	138,030	0.1438	0.142	0.139	0.142	0.140	0.146	960,000	0.1438	0.00%
2018-12-21	0	0.142	0.139	0.142	0.138	0.142	917,540	128,299	0.1398	0.142	0.139	0.142	0.138	0.142	917,540	0.1398	-2.74%
2018-12-20	0	0.146	0.140	0.146	0.141	0.149	1,870,000	270,080	0.1444	0.146	0.140	0.146	0.141	0.149	1,870,000	0.1444	-3.95%
2018-12-19	0	0.152	0.149	0.152	0.147	0.152	1,530,000	226,900	0.1483	0.152	0.149	0.152	0.147	0.152	1,530,000	0.1483	-0.65%
2018-12-18	0	0.153	0.150	0.153	0.150	0.153	320,000	48,030	0.1501	0.153	0.150	0.153	0.150	0.153	320,000	0.1501	0.00%
2018-12-17	0	0.153	0.149	0.158	0.149	0.163	680,000	102,760	0.1511	0.153	0.149	0.158	0.149	0.163	680,000	0.1511	1.32%
2018-12-14	0	0.151	0.150	0.151	0.148	0.152	510,000	76,700	0.1504	0.151	0.150	0.151	0.148	0.152	510,000	0.1504	-1.31%
2018-12-13	0	0.153	0.149	0.157	0.149	0.159	520,000	79,320	0.1525	0.153	0.149	0.157	0.149	0.159	520,000	0.1525	-3.77%
2018-12-12	0	0.159	0.163	0.166	0.151	0.162	420,000	66,130	0.1575	0.159	0.163	0.166	0.151	0.162	420,000	0.1575	0.00%
2018-12-11	0	0.159	0.155	0.160	0.155	0.162	190,000	30,260	0.1593	0.159	0.155	0.160	0.155	0.162	190,000	0.1593	2.58%
2018-12-10	0	0.155	0.153	0.155	0.150	0.155	1,980,000	302,560	0.1528	0.155	0.153	0.155	0.150	0.155	1,980,000	0.1528	-4.32%
2018-12-07	0	0.162	0.159	0.163	0.152	0.162	1,087,900	173,858	0.1598	0.162	0.159	0.163	0.152	0.162	1,087,900	0.1598	-0.61%
2018-12-06	0	0.163	0.158	0.164	0.158	0.163	420,000	66,680	0.1588	0.163	0.158	0.164	0.158	0.163	420,000	0.1588	-0.61%
2018-12-05	0	0.164	0.160	0.165	0.160	0.175	5,260,000	895,760	0.1703	0.164	0.160	0.165	0.160	0.175	5,260,000	0.1703	-6.82%
2018-12-04	0	0.176	0.175	0.181	0.175	0.181	1,380,000	245,170	0.1777	0.176	0.175	0.181	0.175	0.181	1,380,000	0.1777	-3.30%
2018-12-03	0	0.182	0.179	0.182	0.176	0.188	4,160,000	758,660	0.1824	0.182	0.179	0.182	0.176	0.188	4,160,000	0.1824	4.00%
2018-11-30	0	0.175	0.175	0.182	0.175	0.181	30,540,000	5,350,510	0.1752	0.175	0.175	0.182	0.175	0.181	30,540,000	0.1752	-2.78%
2018-11-29	0	0.180	0.175	0.180	0.175	0.197	15,626,000	2,955,198	0.1891	0.180	0.175	0.180	0.175	0.197	15,626,000	0.1891	1.12%
2018-11-28	0	0.178	0.178	0.179	0.160	0.185	7,540,000	1,299,500	0.1723	0.178	0.178	0.179	0.160	0.185	7,540,000	0.1723	9.88%
2018-11-27	0	0.162	0.161	0.162	0.159	0.162	570,000	91,410	0.1604	0.162	0.161	0.162	0.159	0.162	570,000	0.1604	1.89%
2018-11-26	0	0.159	0.155	0.161	0.155	0.159	370,000	57,480	0.1554	0.159	0.155	0.161	0.155	0.159	370,000	0.1554	2.58%
2018-11-23	0	0.155	0.155	0.156	0.155	0.162	2,430,000	386,906	0.1592	0.155	0.155	0.156	0.155	0.162	2,430,000	0.1592	-3.12%
2018-11-22	0	0.160	0.160	0.161	0.151	0.162	6,305,300	1,000,015	0.1586	0.160	0.160	0.161	0.151	0.162	6,305,300	0.1586	4.58%
2018-11-21	0	0.153	0.151	0.153	0.149	0.161	3,850,000	597,600	0.1552	0.153	0.151	0.153	0.149	0.161	3,850,000	0.1552	-2.55%
2018-11-20	0	0.157	0.156	0.157	0.144	0.166	21,190,000	3,274,720	0.1545	0.157	0.156	0.157	0.144	0.166	21,190,000	0.1545	9.03%
2018-11-19	0	0.144	0.142	0.144	0.129	0.145	9,142,000	1,271,976	0.1391	0.144	0.142	0.144	0.129	0.145	9,142,000	0.1391	11.63%
2018-11-16	0	0.129	0.126	0.129	0.126	0.129	2,210,000	280,740	0.1270	0.129	0.126	0.129	0.126	0.129	2,210,000	0.1270	0.78%
2018-11-15	0	0.128	0.126	0.128	0.125	0.128	966,000	122,650	0.1270	0.128	0.126	0.128	0.125	0.128	966,000	0.1270	0.00%
2018-11-14	0	0.128	0.126	0.128	0.126	0.128	640,000	81,360	0.1271	0.128	0.126	0.128	0.126	0.128	640,000	0.1271	0.00%
2018-11-13	0	0.128	0.126	0.128	0.124	0.129	2,260,790	286,084	0.1265	0.128	0.126	0.128	0.124	0.129	2,260,790	0.1265	1.59%
2018-11-12	0	0.126	0.124	0.126	0.124	0.127	310,000	39,160	0.1263	0.126	0.124	0.126	0.124	0.127	310,000	0.1263	-2.33%
2018-11-09	0	0.129	0.126	0.129	0.125	0.129	251,850	31,533	0.1252	0.129	0.126	0.129	0.125	0.129	251,850	0.1252	1.57%
2018-11-08	0	0.127	0.127	0.128	0.125	0.129	1,690,000	215,870	0.1277	0.127	0.127	0.128	0.125	0.129	1,690,000	0.1277	0.79%
2018-11-07	0	0.126	0.126	0.128	0.126	0.127	110,000	13,920	0.1265	0.126	0.126	0.128	0.126	0.127	110,000	0.1265	-1.56%
2018-11-06	0	0.128	0.126	0.128	0.126	0.128	990,000	125,090	0.1264	0.128	0.126	0.128	0.126	0.128	990,000	0.1264	0.79%
2018-11-05	0	0.127	0.126	0.127	0.126	0.129	1,030,000	130,630	0.1268	0.127	0.126	0.127	0.126	0.129	1,030,000	0.1268	-2.31%
2018-11-02	0	0.130	0.129	0.130	0.125	0.130	1,300,000	167,470	0.1288	0.130	0.129	0.130	0.125	0.130	1,300,000	0.1288	1.56%
2018-11-01	0	0.128	0.125	0.128	0.126	0.129	470,000	60,420	0.1286	0.128	0.125	0.128	0.126	0.129	470,000	0.1286	0.00%
2018-10-31	0	0.128	0.124	0.128	0.124	0.128	170,000	21,480	0.1264	0.128	0.124	0.128	0.124	0.128	170,000	0.1264	3.23%
2018-10-30	0	0.124	0.124	0.128	0.120	0.130	230,000	28,780	0.1251	0.124	0.124	0.128	0.120	0.130	230,000	0.1251	-6.06%
2018-10-29	0	0.132	0.124	0.132	0.128	0.132	1,430,000	185,220	0.1295	0.132	0.124	0.132	0.128	0.132	1,430,000	0.1295	3.12%
2018-10-26	0	0.128	0.123	0.128	0.122	0.129	910,000	112,160	0.1233	0.128	0.123	0.128	0.122	0.129	910,000	0.1233	4.07%
2018-10-25	0	0.123	0.123	0.124	0.116	0.130	4,110,000	502,140	0.1222	0.123	0.123	0.124	0.116	0.130	4,110,000	0.1222	-5.38%
2018-10-24	0	0.130	0.126	0.130	0.125	0.132	1,590,000	204,740	0.1288	0.130	0.126	0.130	0.125	0.132	1,590,000	0.1288	0.00%
2018-10-23	0	0.130	0.130	0.131	0.116	0.139	13,250,395	1,691,975	0.1277	0.130	0.130	0.131	0.116	0.139	13,250,395	0.1277	-9.72%
2018-10-22	0	0.144	0.141	0.144	0.140	0.150	6,430,000	914,620	0.1422	0.144	0.141	0.144	0.140	0.150	6,430,000	0.1422	0.70%
2018-10-19	0	0.143	0.142	0.143	0.137	0.168	20,050,000	2,925,910	0.1459	0.143	0.142	0.143	0.137	0.168	20,050,000	0.1459	-12.80%
2018-10-18	0	0.164	0.163	0.179	0.162	0.185	1,966,000	342,934	0.1744	0.164	0.163	0.179	0.162	0.185	1,966,000	0.1744	-3.53%
2018-10-16	0	0.170	0.161	0.170	0.155	0.170	7,086,000	1,148,492	0.1621	0.170	0.161	0.170	0.155	0.170	7,086,000	0.1621	-2.86%
2018-10-15	0	0.175	0.175	0.179	0.170	0.175	2,940,000	502,570	0.1709	0.175	0.175	0.179	0.170	0.175	2,940,000	0.1709	-0.57%
2018-10-12	0	0.176	0.172	0.178	0.166	0.176	2,230,000	385,930	0.1731	0.176	0.172	0.178	0.166	0.176	2,230,000	0.1731	1.73%
2018-10-11	0	0.173	0.172	0.173	0.142	0.173	10,749,000	1,656,090	0.1541	0.173	0.172	0.173	0.142	0.173	10,749,000	0.1541	2.37%
2018-10-10	0	0.169	0.168	0.169	0.166	0.169	1,427,932	240,259	0.1683	0.169	0.168	0.169	0.166	0.169	1,427,932	0.1683	-6.11%
2018-10-09	0	0.180	0.172	0.185	0.164	0.180	2,433,276	412,130	0.1694	0.180	0.172	0.185	0.164	0.180	2,433,276	0.1694	6.51%
2018-10-08	0	0.169	0.166	0.169	0.166	0.185	4,570,000	793,580	0.1736	0.169	0.166	0.169	0.166	0.185	4,570,000	0.1736	-11.98%
2018-10-05	0	0.192	0.187	0.192	0.192	0.192	240,000	46,080	0.1920	0.192	0.187	0.192	0.192	0.192	240,000	0.1920	-0.52%
2018-10-04	0	0.193	0.189	0.193	0.185	0.197	1,019,149	193,992	0.1903	0.193	0.189	0.193	0.185	0.197	1,019,149	0.1903	-1.03%
2018-10-03	0	0.195	0.190	0.195	0.184	0.195	641,600	122,301	0.1906	0.195	0.190	0.195	0.184	0.195	641,600	0.1906	0.00%
2018-10-02	0	0.195	0.191	0.195	0.194	0.195	490,000	95,270	0.1944	0.195	0.191	0.195	0.194	0.195	490,000	0.1944	0.00%
2018-09-28	0	0.195	0.195	0.197	0.193	0.199	490,000	96,320	0.1966	0.195	0.195	0.197	0.193	0.199	490,000	0.1966	-2.01%
2018-09-27	0	0.199	0.193	0.199	0.192	0.199	574,000	112,248	0.1956	0.199	0.193	0.199	0.192	0.199	574,000	0.1956	1.02%
2018-09-26	0	0.197	0.194	0.197	0.191	0.197	360,000	70,500	0.1958	0.197	0.194	0.197	0.191	0.197	360,000	0.1958	-1.50%
2018-09-24	0	0.200	0.197	0.200	0.200	0.200	820,000	164,000	0.2000	0.200	0.197	0.200	0.200	0.200	820,000	0.2000	0.50%
2018-09-21	0	0.199	0.199	0.200	0.197	0.200	760,000	150,850	0.1985	0.199	0.199	0.200	0.197	0.200	760,000	0.1985	-0.50%
2018-09-20	0	0.200	0.195	0.200	0.193	0.205	1,547,900	307,530	0.1987	0.200	0.195	0.200	0.193	0.205	1,547,900	0.1987	0.00%
2018-09-19	0	0.200	0.200	0.201	0.198	0.201	586,000	117,040	0.1997	0.200	0.200	0.201	0.198	0.201	586,000	0.1997	-1.48%
2018-09-18	0	0.203	0.203	0.207	0.196	0.208	840,000	174,060	0.2072	0.203	0.203	0.207	0.196	0.208	840,000	0.2072	-2.40%
2018-09-17	0	0.208	0.195	0.208	0.195	0.208	360,000	70,650	0.1963	0.208	0.195	0.208	0.195	0.208	360,000	0.1963	4.00%
2018-09-14	0	0.200	0.194	0.200	0.199	0.200	320,000	63,990	0.2000	0.200	0.194	0.200	0.199	0.200	320,000	0.2000	-3.38%
2018-09-13	0	0.207	0.200	0.207	0.196	0.207	1,010,000	204,910	0.2029	0.207	0.200	0.207	0.196	0.207	1,010,000	0.2029	4.02%
2018-09-12	0	0.199	0.193	0.199	0.191	0.204	2,050,000	407,910	0.1990	0.199	0.193	0.199	0.191	0.204	2,050,000	0.1990	0.00%
2018-09-11	0	0.199	0.196	0.199	0.193	0.203	1,530,000	303,510	0.1984	0.199	0.196	0.199	0.193	0.203	1,530,000	0.1984	2.05%
2018-09-10	0	0.195	0.195	0.196	0.193	0.198	980,000	192,020	0.1959	0.195	0.195	0.196	0.193	0.198	980,000	0.1959	-2.50%
2018-09-07	0	0.200	0.199	0.202	0.197	0.202	821,650	163,963	0.1996	0.200	0.199	0.202	0.197	0.202	821,650	0.1996	-0.99%
2018-09-06	0	0.202	0.200	0.202	0.199	0.210	1,850,000	374,590	0.2025	0.202	0.200	0.202	0.199	0.210	1,850,000	0.2025	-1.46%
2018-09-05	0	0.205	0.202	0.205	0.205	0.211	550,000	114,680	0.2085	0.205	0.202	0.205	0.205	0.211	550,000	0.2085	-5.96%
2018-09-04	0	0.218	0.212	0.218	0.211	0.221	2,830,000	616,090	0.2177	0.218	0.212	0.218	0.211	0.221	2,830,000	0.2177	0.00%
2018-09-03	0	0.218	0.215	0.218	0.208	0.220	2,020,000	437,360	0.2165	0.218	0.215	0.218	0.208	0.220	2,020,000	0.2165	4.81%
2018-08-31	0	0.208	0.206	0.208	0.198	0.209	610,000	125,180	0.2052	0.208	0.206	0.208	0.198	0.209	610,000	0.2052	0.97%
2018-08-30	0	0.206	0.204	0.206	0.201	0.206	520,000	105,960	0.2038	0.206	0.204	0.206	0.201	0.206	520,000	0.2038	-2.37%
2018-08-29	0	0.211	0.204	0.211	0.200	0.211	290,000	58,980	0.2034	0.211	0.204	0.211	0.200	0.211	290,000	0.2034	2.43%
2018-08-28	0	0.206	0.205	0.206	0.203	0.210	1,550,000	320,090	0.2065	0.206	0.205	0.206	0.203	0.210	1,550,000	0.2065	-3.74%
2018-08-27	0	0.214	0.207	0.214	0.206	0.214	150,000	31,220	0.2081	0.214	0.207	0.214	0.206	0.214	150,000	0.2081	-1.83%
2018-08-24	0	0.218	0.212	0.218	0.213	0.218	1,520,000	328,900	0.2164	0.218	0.212	0.218	0.213	0.218	1,520,000	0.2164	1.40%
2018-08-23	0	0.215	0.211	0.215	0.210	0.216	1,383,750	294,438	0.2128	0.215	0.211	0.215	0.210	0.216	1,383,750	0.2128	-1.38%
2018-08-22	0	0.218	0.214	0.218	0.214	0.218	601,900	128,865	0.2141	0.218	0.214	0.218	0.214	0.218	601,900	0.2141	-0.91%
2018-08-21	0	0.220	0.215	0.220	0.214	0.220	3,296,000	721,050	0.2188	0.220	0.215	0.220	0.214	0.220	3,296,000	0.2188	0.46%
2018-08-20	0	0.219	0.212	0.219	0.213	0.219	720,000	154,730	0.2149	0.219	0.212	0.219	0.213	0.219	720,000	0.2149	0.00%
2018-08-17	0	0.219	0.214	0.219	0.209	0.219	1,000,000	214,990	0.2150	0.219	0.214	0.219	0.209	0.219	1,000,000	0.2150	1.86%
2018-08-16	0	0.215	0.211	0.223	0.215	0.224	1,420,000	306,870	0.2161	0.215	0.211	0.223	0.215	0.224	1,420,000	0.2161	-3.15%
2018-08-15	0	0.222	0.222	0.225	0.221	0.229	1,630,000	365,650	0.2243	0.222	0.222	0.225	0.221	0.229	1,630,000	0.2243	-1.33%
2018-08-14	0	0.225	0.221	0.227	0.221	0.227	216,000	48,616	0.2251	0.225	0.221	0.227	0.221	0.227	216,000	0.2251	-0.88%
2018-08-13	0	0.227	0.221	0.228	0.220	0.243	3,680,000	848,400	0.2305	0.227	0.221	0.228	0.220	0.243	3,680,000	0.2305	1.34%
2018-08-10	0	0.224	0.219	0.224	0.219	0.228	4,150,000	936,800	0.2257	0.224	0.219	0.224	0.219	0.228	4,150,000	0.2257	3.23%
2018-08-09	0	0.217	0.217	0.221	0.215	0.221	990,000	215,540	0.2177	0.217	0.217	0.221	0.215	0.221	990,000	0.2177	-2.69%
2018-08-08	0	0.223	0.220	0.223	0.220	0.228	3,860,000	855,320	0.2216	0.223	0.220	0.223	0.220	0.228	3,860,000	0.2216	-3.88%
2018-08-07	0	0.232	0.226	0.239	0.213	0.240	3,260,000	733,830	0.2251	0.232	0.226	0.239	0.213	0.240	3,260,000	0.2251	5.45%
2018-08-06	0	0.220	0.219	0.220	0.215	0.220	1,590,000	344,750	0.2168	0.220	0.219	0.220	0.215	0.220	1,590,000	0.2168	0.00%
2018-08-03	0	0.220	0.216	0.220	0.216	0.220	290,000	63,230	0.2180	0.220	0.216	0.220	0.216	0.220	290,000	0.2180	-1.35%
2018-08-02	0	0.223	0.215	0.223	0.216	0.223	1,700,000	376,450	0.2214	0.223	0.215	0.223	0.216	0.223	1,700,000	0.2214	0.00%
2018-08-01	0	0.223	0.215	0.223	0.215	0.223	1,200,000	263,360	0.2195	0.223	0.215	0.223	0.215	0.223	1,200,000	0.2195	0.00%
2018-07-31	0	0.223	0.223	0.228	0.213	0.223	730,000	160,440	0.2198	0.223	0.223	0.228	0.213	0.223	730,000	0.2198	1.83%
2018-07-30	0	0.219	0.214	0.219	0.212	0.219	1,410,000	302,930	0.2148	0.219	0.214	0.219	0.212	0.219	1,410,000	0.2148	-0.45%
2018-07-27	0	0.220	0.216	0.220	0.215	0.222	2,746,000	597,766	0.2177	0.220	0.216	0.220	0.215	0.222	2,746,000	0.2177	-0.90%
2018-07-26	0	0.222	0.221	0.222	0.221	0.237	5,390,000	1,210,570	0.2246	0.222	0.221	0.222	0.221	0.237	5,390,000	0.2246	-4.72%
2018-07-25	0	0.233	0.230	0.233	0.227	0.236	3,702,000	849,586	0.2295	0.233	0.230	0.233	0.227	0.236	3,702,000	0.2295	1.30%
2018-07-24	0	0.230	0.227	0.230	0.216	0.235	1,098,000	250,888	0.2285	0.230	0.227	0.230	0.216	0.235	1,098,000	0.2285	3.60%
2018-07-23	0	0.222	0.220	0.222	0.215	0.222	870,000	191,060	0.2196	0.222	0.220	0.222	0.215	0.222	870,000	0.2196	-1.33%
2018-07-20	0	0.225	0.224	0.225	0.222	0.228	1,260,000	283,000	0.2246	0.225	0.224	0.225	0.222	0.228	1,260,000	0.2246	-3.85%
2018-07-19	0	0.234	0.226	0.234	0.230	0.234	1,730,000	401,710	0.2322	0.234	0.226	0.234	0.230	0.234	1,730,000	0.2322	-2.50%
2018-07-18	0	0.240	0.238	0.240	0.238	0.240	800,000	191,530	0.2394	0.240	0.238	0.240	0.238	0.240	800,000	0.2394	-2.04%
2018-07-17	0	0.245	0.240	0.245	0.240	0.250	4,120,000	1,014,050	0.2461	0.245	0.240	0.245	0.240	0.250	4,120,000	0.2461	-3.92%
2018-07-16	0	0.255	0.250	0.255	0.243	0.265	9,580,000	2,421,410	0.2528	0.255	0.250	0.255	0.243	0.265	9,580,000	0.2528	6.25%
2018-07-13	0	0.240	0.240	0.243	0.217	0.250	16,956,000	4,062,860	0.2396	0.240	0.240	0.243	0.217	0.250	16,956,000	0.2396	14.29%
2018-07-12	0	0.210	0.210	0.212	0.193	0.213	21,664,000	4,337,158	0.2002	0.210	0.210	0.212	0.193	0.213	21,664,000	0.2002	-1.41%
2018-07-11	0	0.213	0.212	0.215	0.205	0.220	13,660,000	2,903,190	0.2125	0.213	0.212	0.215	0.205	0.220	13,660,000	0.2125	-5.33%
2018-07-10	0	0.225	0.224	0.227	0.220	0.236	11,980,000	2,710,680	0.2263	0.225	0.224	0.227	0.220	0.236	11,980,000	0.2263	-5.46%
2018-07-09	0	0.238	0.237	0.238	0.225	0.245	6,227,900	1,468,331	0.2358	0.238	0.237	0.238	0.225	0.245	6,227,900	0.2358	-0.83%
2018-07-06	0	0.240	0.240	0.241	0.239	0.246	4,160,000	1,007,210	0.2421	0.240	0.240	0.241	0.239	0.246	4,160,000	0.2421	-0.83%
2018-07-05	0	0.242	0.240	0.242	0.238	0.260	18,480,000	4,514,980	0.2443	0.242	0.240	0.242	0.238	0.260	18,480,000	0.2443	-5.10%
2018-07-04	0	0.255	0.255	0.260	0.250	0.270	7,580,000	1,948,700	0.2571	0.255	0.255	0.260	0.250	0.270	7,580,000	0.2571	-5.56%
2018-07-03	0	0.270	0.270	0.275	0.265	0.275	2,210,000	595,450	0.2694	0.270	0.270	0.275	0.265	0.275	2,210,000	0.2694	0.00%
2018-06-29	0	0.270	0.270	0.275	0.270	0.280	6,040,000	1,653,050	0.2737	0.270	0.270	0.275	0.270	0.280	6,040,000	0.2737	-3.57%
2018-06-28	0	0.280	0.275	0.280	0.270	0.285	3,630,000	1,005,850	0.2771	0.280	0.275	0.280	0.270	0.285	3,630,000	0.2771	1.82%
2018-06-27	0	0.275	0.275	0.280	0.275	0.290	3,865,835	1,083,928	0.2804	0.275	0.275	0.280	0.275	0.290	3,865,835	0.2804	-3.51%
2018-06-26	0	0.285	0.285	0.290	0.280	0.290	3,000,000	852,650	0.2842	0.285	0.285	0.290	0.280	0.290	3,000,000	0.2842	-1.72%
2018-06-25	0	0.290	0.285	0.290	0.285	0.305	5,220,000	1,529,900	0.2931	0.290	0.285	0.290	0.285	0.305	5,220,000	0.2931	0.00%
2018-06-22	0	0.290	0.285	0.290	0.285	0.290	1,100,000	315,150	0.2865	0.290	0.285	0.290	0.285	0.290	1,100,000	0.2865	0.00%
2018-06-21	0	0.290	0.290	0.295	0.285	0.295	2,609,875	753,016	0.2885	0.290	0.290	0.295	0.285	0.295	2,609,875	0.2885	0.00%
2018-06-20	0	0.290	0.285	0.290	0.285	0.295	5,170,000	1,500,150	0.2902	0.290	0.285	0.290	0.285	0.295	5,170,000	0.2902	1.75%
2018-06-19	0	0.285	0.285	0.290	0.280	0.305	14,890,000	4,385,750	0.2945	0.285	0.285	0.290	0.280	0.305	14,890,000	0.2945	-6.56%
2018-06-15	0	0.305	0.305	0.310	0.300	0.320	19,590,000	6,102,550	0.3115	0.305	0.305	0.310	0.300	0.320	19,590,000	0.3115	-3.17%
2018-06-14	0	0.315	0.310	0.315	0.310	0.315	1,580,000	493,980	0.3126	0.315	0.310	0.315	0.310	0.315	1,580,000	0.3126	0.00%
2018-06-13	0	0.315	0.310	0.315	0.310	0.315	1,094,000	341,780	0.3124	0.315	0.310	0.315	0.310	0.315	1,094,000	0.3124	0.00%
2018-06-12	0	0.315	0.310	0.315	0.310	0.325	4,097,900	1,301,570	0.3176	0.315	0.310	0.315	0.310	0.325	4,097,900	0.3176	0.00%
2018-06-11	0	0.315	0.315	0.320	0.310	0.320	1,710,000	539,750	0.3156	0.315	0.315	0.320	0.310	0.320	1,710,000	0.3156	0.00%
2018-06-08	0	0.315	0.310	0.315	0.310	0.315	1,645,000	516,625	0.3141	0.315	0.310	0.315	0.310	0.315	1,645,000	0.3141	1.61%
2018-06-07	0	0.310	0.310	0.315	0.310	0.315	2,909,060	914,668	0.3144	0.310	0.310	0.315	0.310	0.315	2,909,060	0.3144	-1.59%
2018-06-06	0	0.315	0.310	0.315	0.315	0.320	2,200,000	695,000	0.3159	0.315	0.310	0.315	0.315	0.320	2,200,000	0.3159	-1.56%
2018-06-05	0	0.320	0.310	0.320	0.310	0.320	2,430,000	765,650	0.3151	0.320	0.310	0.320	0.310	0.320	2,430,000	0.3151	0.00%
2018-06-04	0	0.320	0.315	0.320	0.310	0.320	2,240,000	705,300	0.3149	0.320	0.315	0.320	0.310	0.320	2,240,000	0.3149	1.59%
2018-06-01	0	0.315	0.310	0.315	0.310	0.315	1,010,000	316,300	0.3132	0.315	0.310	0.315	0.310	0.315	1,010,000	0.3132	0.00%
2018-05-31	0	0.315	0.310	0.315	0.315	0.325	39,319,950	12,408,455	0.3156	0.315	0.310	0.315	0.315	0.325	39,319,950	0.3156	-3.08%
2018-05-30	0	0.325	0.320	0.325	0.315	0.325	9,290,000	2,955,250	0.3181	0.325	0.320	0.325	0.315	0.325	9,290,000	0.3181	1.56%
2018-05-29	0	0.320	0.315	0.320	0.320	0.330	11,127,900	3,579,820	0.3217	0.320	0.315	0.320	0.320	0.330	11,127,900	0.3217	-3.03%
2018-05-28	0	0.330	0.325	0.330	0.320	0.330	5,670,000	1,845,000	0.3254	0.330	0.325	0.330	0.320	0.330	5,670,000	0.3254	1.54%
2018-05-25	0	0.325	0.320	0.325	0.315	0.325	4,440,000	1,435,250	0.3233	0.325	0.320	0.325	0.315	0.325	4,440,000	0.3233	0.00%
2018-05-24	0	0.325	0.320	0.325	0.315	0.330	13,507,900	4,335,849	0.3210	0.325	0.320	0.325	0.315	0.330	13,507,900	0.3210	0.00%
2018-05-23	0	0.325	0.320	0.325	0.320	0.330	5,320,000	1,721,950	0.3237	0.325	0.320	0.325	0.320	0.330	5,320,000	0.3237	-1.52%
2018-05-21	0	0.330	0.330	0.335	0.315	0.340	13,030,000	4,301,200	0.3301	0.330	0.330	0.335	0.315	0.340	13,030,000	0.3301	1.54%
2018-05-18	0	0.325	0.315	0.325	0.315	0.325	4,220,000	1,350,900	0.3201	0.325	0.315	0.325	0.315	0.325	4,220,000	0.3201	1.56%
2018-05-17	0	0.320	0.320	0.325	0.315	0.325	5,644,000	1,807,180	0.3202	0.320	0.320	0.325	0.315	0.325	5,644,000	0.3202	1.59%
2018-05-16	0	0.315	0.315	0.320	0.315	0.325	9,866,020	3,156,446	0.3199	0.315	0.315	0.320	0.315	0.325	9,866,020	0.3199	-1.56%
2018-05-15	0	0.320	0.315	0.320	0.315	0.325	13,005,000	4,181,500	0.3215	0.320	0.315	0.320	0.315	0.325	13,005,000	0.3215	-1.54%
2018-05-14	0	0.325	0.315	0.325	0.315	0.325	2,460,000	790,650	0.3214	0.325	0.315	0.325	0.315	0.325	2,460,000	0.3214	1.56%
2018-05-11	0	0.320	0.315	0.320	0.315	0.325	2,535,900	810,070	0.3194	0.320	0.315	0.320	0.315	0.325	2,535,900	0.3194	-1.54%
2018-05-10	0	0.325	0.315	0.325	0.315	0.325	5,740,000	1,834,350	0.3196	0.325	0.315	0.325	0.315	0.325	5,740,000	0.3196	-1.52%
2018-05-09	0	0.330	0.325	0.330	0.315	0.330	5,730,000	1,852,100	0.3232	0.330	0.325	0.330	0.315	0.330	5,730,000	0.3232	3.13%
2018-05-08	0	0.320	0.315	0.320	0.315	0.320	1,910,000	608,900	0.3188	0.320	0.315	0.320	0.315	0.320	1,910,000	0.3188	0.00%
2018-05-07	0	0.320	0.315	0.320	0.310	0.320	3,090,000	980,500	0.3173	0.320	0.315	0.320	0.310	0.320	3,090,000	0.3173	1.59%
2018-05-04	0	0.315	0.310	0.315	0.310	0.315	7,286,000	2,286,840	0.3139	0.315	0.310	0.315	0.310	0.315	7,286,000	0.3139	1.61%
2018-05-03	0	0.310	0.300	0.310	0.300	0.310	1,880,000	571,950	0.3042	0.310	0.300	0.310	0.300	0.310	1,880,000	0.3042	0.00%
2018-05-02	0	0.310	0.300	0.310	0.295	0.310	5,790,000	1,751,050	0.3024	0.310	0.300	0.310	0.295	0.310	5,790,000	0.3024	3.33%
2018-04-30	0	0.300	0.300	0.305	0.300	0.305	740,000	222,100	0.3001	0.300	0.300	0.305	0.300	0.305	740,000	0.3001	0.00%
2018-04-27	0	0.300	0.295	0.300	0.295	0.310	7,453,950	2,263,295	0.3036	0.300	0.295	0.300	0.295	0.310	7,453,950	0.3036	1.69%
2018-04-26	0	0.295	0.295	0.300	0.295	0.305	3,300,000	988,850	0.2997	0.295	0.295	0.300	0.295	0.305	3,300,000	0.2997	-3.28%
2018-04-25	0	0.305	0.300	0.305	0.295	0.310	10,300,000	3,096,000	0.3006	0.305	0.300	0.305	0.295	0.310	10,300,000	0.3006	-1.61%
2018-04-24	0	0.310	0.305	0.310	0.305	0.315	1,960,800	607,932	0.3100	0.310	0.305	0.310	0.305	0.315	1,960,800	0.3100	0.00%
2018-04-23	0	0.310	0.305	0.310	0.300	0.310	2,023,370	624,489	0.3086	0.310	0.305	0.310	0.300	0.310	2,023,370	0.3086	1.64%
2018-04-20	0	0.305	0.305	0.310	0.300	0.315	7,710,000	2,345,600	0.3042	0.305	0.305	0.310	0.300	0.315	7,710,000	0.3042	-3.17%
2018-04-19	0	0.315	0.310	0.315	0.310	0.320	1,800,000	570,950	0.3172	0.315	0.310	0.315	0.310	0.320	1,800,000	0.3172	0.00%
2018-04-18	0	0.315	0.310	0.315	0.310	0.325	7,850,000	2,480,550	0.3160	0.315	0.310	0.315	0.310	0.325	7,850,000	0.3160	-1.56%
2018-04-17	0	0.320	0.315	0.320	0.315	0.325	2,360,000	757,600	0.3210	0.320	0.315	0.320	0.315	0.325	2,360,000	0.3210	-1.54%
2018-04-16	0	0.325	0.320	0.325	0.310	0.335	11,820,000	3,828,750	0.3239	0.325	0.320	0.325	0.310	0.335	11,820,000	0.3239	1.56%
2018-04-13	0	0.320	0.315	0.320	0.310	0.320	3,160,000	997,700	0.3157	0.320	0.315	0.320	0.310	0.320	3,160,000	0.3157	-1.54%
2018-04-12	0	0.325	0.315	0.325	0.315	0.325	650,000	208,450	0.3207	0.325	0.315	0.325	0.315	0.325	650,000	0.3207	0.00%
2018-04-11	0	0.325	0.320	0.325	0.315	0.330	3,123,430	1,007,746	0.3226	0.325	0.320	0.325	0.315	0.330	3,123,430	0.3226	0.00%
2018-04-10	0	0.325	0.325	0.330	0.310	0.330	8,081,975	2,581,022	0.3194	0.325	0.325	0.330	0.310	0.330	8,081,975	0.3194	4.84%
2018-04-09	0	0.310	0.305	0.310	0.305	0.310	4,110,000	1,263,550	0.3074	0.310	0.305	0.310	0.305	0.310	4,110,000	0.3074	1.64%
2018-04-06	0	0.305	0.300	0.305	0.295	0.305	4,030,000	1,212,600	0.3009	0.305	0.300	0.305	0.295	0.305	4,030,000	0.3009	1.67%
2018-04-04	0	0.300	0.295	0.300	0.300	0.320	22,670,000	6,948,800	0.3065	0.300	0.295	0.300	0.300	0.320	22,670,000	0.3065	-6.25%
2018-04-03	0	0.320	0.315	0.320	0.315	0.330	9,108,000	2,911,430	0.3197	0.320	0.315	0.320	0.315	0.330	9,108,000	0.3197	-4.48%
2018-03-29	0	0.335	0.330	0.335	0.325	0.335	7,522,000	2,498,520	0.3322	0.335	0.330	0.335	0.325	0.335	7,522,000	0.3322	3.08%
2018-03-28	0	0.325	0.325	0.330	0.325	0.345	11,500,000	3,806,100	0.3310	0.325	0.325	0.330	0.325	0.345	11,500,000	0.3310	-5.80%
2018-03-27	0	0.345	0.345	0.350	0.345	0.360	3,920,000	1,379,600	0.3519	0.345	0.345	0.350	0.345	0.360	3,920,000	0.3519	-1.43%
2018-03-26	0	0.350	0.345	0.350	0.330	0.350	8,335,800	2,826,148	0.3390	0.350	0.345	0.350	0.330	0.350	8,335,800	0.3390	4.48%
2018-03-23	0	0.335	0.335	0.340	0.325	0.345	81,270,000	27,768,650	0.3417	0.335	0.335	0.340	0.325	0.345	81,270,000	0.3417	-4.29%
2018-03-22	0	0.350	0.345	0.350	0.345	0.360	10,204,000	3,550,940	0.3480	0.350	0.345	0.350	0.345	0.360	10,204,000	0.3480	-2.78%
2018-03-21	0	0.360	0.360	0.365	0.360	0.375	13,066,000	4,820,420	0.3689	0.360	0.360	0.365	0.360	0.375	13,066,000	0.3689	-4.00%
2018-03-20	0	0.375	0.370	0.375	0.350	0.390	33,226,000	12,370,940	0.3723	0.375	0.370	0.375	0.350	0.390	33,226,000	0.3723	4.17%
2018-03-19	0	0.360	0.355	0.360	0.330	0.370	49,520,000	17,601,550	0.3554	0.360	0.355	0.360	0.330	0.370	49,520,000	0.3554	9.09%
2018-03-16	0	0.330	0.325	0.335	0.320	0.335	5,510,000	1,806,350	0.3278	0.330	0.325	0.335	0.320	0.335	5,510,000	0.3278	0.00%
2018-03-15	0	0.330	0.325	0.330	0.315	0.335	5,696,000	1,853,840	0.3255	0.330	0.325	0.330	0.315	0.335	5,696,000	0.3255	0.00%
2018-03-14	0	0.330	0.325	0.330	0.315	0.330	8,516,200	2,742,911	0.3221	0.330	0.325	0.330	0.315	0.330	8,516,200	0.3221	3.13%
2018-03-13	0	0.320	0.320	0.325	0.310	0.345	12,083,950	3,874,585	0.3206	0.320	0.320	0.325	0.310	0.345	12,083,950	0.3206	-5.88%
2018-03-12	0	0.340	0.340	0.345	0.330	0.345	8,620,000	2,920,800	0.3388	0.340	0.340	0.345	0.330	0.345	8,620,000	0.3388	3.03%
2018-03-09	0	0.330	0.325	0.330	0.315	0.340	20,100,000	6,554,800	0.3261	0.330	0.325	0.330	0.315	0.340	20,100,000	0.3261	6.45%
2018-03-08	0	0.310	0.310	0.315	0.310	0.315	4,500,000	1,405,750	0.3124	0.310	0.310	0.315	0.310	0.315	4,500,000	0.3124	1.64%
2018-03-07	0	0.305	0.305	0.310	0.305	0.315	4,100,000	1,263,350	0.3081	0.305	0.305	0.310	0.305	0.315	4,100,000	0.3081	-1.61%
2018-03-06	0	0.310	0.305	0.310	0.305	0.310	2,212,000	675,880	0.3056	0.310	0.305	0.310	0.305	0.310	2,212,000	0.3056	3.33%
2018-03-05	0	0.300	0.295	0.300	0.300	0.305	4,471,200	1,346,880	0.3012	0.300	0.295	0.300	0.300	0.305	4,471,200	0.3012	-1.64%
2018-03-02	0	0.305	0.300	0.305	0.300	0.310	2,880,000	879,600	0.3054	0.305	0.300	0.305	0.300	0.310	2,880,000	0.3054	0.00%
2018-03-01	0	0.305	0.300	0.305	0.295	0.305	1,450,000	434,950	0.3000	0.305	0.300	0.305	0.295	0.305	1,450,000	0.3000	1.67%
2018-02-28	0	0.300	0.295	0.300	0.295	0.305	1,776,418	531,184	0.2990	0.300	0.295	0.300	0.295	0.305	1,776,418	0.2990	-1.64%
2018-02-27	0	0.305	0.300	0.305	0.300	0.315	13,224,000	4,014,090	0.3035	0.305	0.300	0.305	0.300	0.315	13,224,000	0.3035	0.00%
2018-02-26	0	0.305	0.305	0.310	0.305	0.315	4,340,000	1,342,950	0.3094	0.305	0.305	0.310	0.305	0.315	4,340,000	0.3094	-3.17%
2018-02-23	0	0.315	0.310	0.315	0.305	0.320	4,402,370	1,371,487	0.3115	0.315	0.310	0.315	0.305	0.320	4,402,370	0.3115	1.61%
2018-02-22	0	0.310	0.310	0.315	0.305	0.320	7,152,000	2,229,630	0.3117	0.310	0.310	0.315	0.305	0.320	7,152,000	0.3117	1.64%
2018-02-21	0	0.305	0.305	0.310	0.305	0.315	1,950,000	595,900	0.3056	0.305	0.305	0.310	0.305	0.315	1,950,000	0.3056	-1.61%
2018-02-20	0	0.310	0.305	0.315	0.305	0.315	3,040,000	942,800	0.3101	0.310	0.305	0.315	0.305	0.315	3,040,000	0.3101	1.64%
2018-02-15	0	0.305	0.300	0.305	0.300	0.320	7,946,000	2,430,970	0.3059	0.305	0.300	0.305	0.300	0.320	7,946,000	0.3059	-1.61%
2018-02-14	0	0.310	0.305	0.310	0.300	0.315	5,660,000	1,745,950	0.3085	0.310	0.305	0.310	0.300	0.315	5,660,000	0.3085	1.64%
2018-02-13	0	0.305	0.300	0.305	0.300	0.305	3,650,000	1,106,600	0.3032	0.305	0.300	0.305	0.300	0.305	3,650,000	0.3032	0.00%
2018-02-12	0	0.305	0.300	0.305	0.285	0.310	4,382,000	1,310,660	0.2991	0.305	0.300	0.305	0.285	0.310	4,382,000	0.2991	7.02%
2018-02-09	0	0.285	0.285	0.290	0.280	0.295	10,399,950	2,992,156	0.2877	0.285	0.285	0.290	0.280	0.295	10,399,950	0.2877	-3.39%
2018-02-08	0	0.295	0.295	0.300	0.295	0.305	2,490,000	751,600	0.3018	0.295	0.295	0.300	0.295	0.305	2,490,000	0.3018	-1.67%
2018-02-07	0	0.300	0.295	0.300	0.295	0.310	9,790,000	2,930,800	0.2994	0.300	0.295	0.300	0.295	0.310	9,790,000	0.2994	1.69%
2018-02-06	0	0.295	0.295	0.300	0.295	0.320	37,093,950	11,410,156	0.3076	0.295	0.295	0.300	0.295	0.320	37,093,950	0.3076	-9.23%
2018-02-05	0	0.325	0.320	0.325	0.315	0.330	7,520,000	2,402,700	0.3195	0.325	0.320	0.325	0.315	0.330	7,520,000	0.3195	-1.52%
2018-02-02	0	0.330	0.325	0.330	0.315	0.335	13,270,000	4,323,300	0.3258	0.330	0.325	0.330	0.315	0.335	13,270,000	0.3258	4.76%
2018-02-01	0	0.315	0.315	0.320	0.315	0.325	4,227,900	1,352,838	0.3200	0.315	0.315	0.320	0.315	0.325	4,227,900	0.3200	-3.08%
2018-01-31	0	0.325	0.320	0.325	0.315	0.330	22,316,000	7,167,150	0.3212	0.325	0.320	0.325	0.315	0.330	22,316,000	0.3212	-1.52%
2018-01-30	0	0.330	0.330	0.335	0.330	0.340	7,037,900	2,343,978	0.3331	0.330	0.330	0.335	0.330	0.340	7,037,900	0.3331	-2.94%
2018-01-29	0	0.340	0.335	0.340	0.325	0.340	7,595,875	2,522,121	0.3320	0.340	0.335	0.340	0.325	0.340	7,595,875	0.3320	4.62%
2018-01-26	0	0.325	0.325	0.330	0.325	0.335	13,384,000	4,404,660	0.3291	0.325	0.325	0.330	0.325	0.335	13,384,000	0.3291	-1.52%
2018-01-25	0	0.330	0.330	0.335	0.330	0.340	32,530,000	10,856,500	0.3337	0.330	0.330	0.335	0.330	0.340	32,530,000	0.3337	-2.94%
2018-01-24	0	0.340	0.335	0.340	0.330	0.350	49,542,120	16,802,378	0.3392	0.340	0.335	0.340	0.330	0.350	49,542,120	0.3392	-2.86%
2018-01-23	0	0.350	0.350	0.355	0.350	0.370	45,244,500	16,101,307	0.3559	0.350	0.350	0.355	0.350	0.370	45,244,500	0.3559	-1.41%
2018-01-22	0	0.355	0.355	0.360	0.355	0.370	32,612,790	11,793,798	0.3616	0.355	0.355	0.360	0.355	0.370	32,612,790	0.3616	-2.74%
2018-01-19	0	0.365	0.365	0.370	0.365	0.375	17,010,000	6,275,900	0.3690	0.365	0.365	0.370	0.365	0.375	17,010,000	0.3690	-1.35%
2018-01-18	0	0.370	0.370	0.375	0.370	0.380	9,825,925	3,681,312	0.3747	0.370	0.370	0.375	0.370	0.380	9,825,925	0.3747	0.00%
2018-01-17	0	0.370	0.365	0.375	0.365	0.375	13,400,000	4,971,000	0.3710	0.370	0.365	0.375	0.365	0.375	13,400,000	0.3710	0.00%
2018-01-16	0	0.370	0.370	0.375	0.365	0.380	22,127,750	8,265,332	0.3735	0.370	0.370	0.375	0.365	0.380	22,127,750	0.3735	0.00%
2018-01-15	0	0.370	0.370	0.375	0.370	0.385	15,134,000	5,713,770	0.3775	0.370	0.370	0.375	0.370	0.385	15,134,000	0.3775	-1.33%
2018-01-12	0	0.375	0.375	0.380	0.375	0.385	16,858,000	6,401,340	0.3797	0.375	0.375	0.380	0.375	0.385	16,858,000	0.3797	-1.32%
2018-01-11	0	0.380	0.375	0.380	0.370	0.385	8,481,666	3,187,741	0.3758	0.380	0.375	0.380	0.370	0.385	8,481,666	0.3758	1.33%
2018-01-10	0	0.375	0.375	0.380	0.375	0.380	4,218,093	1,584,432	0.3756	0.375	0.375	0.380	0.375	0.380	4,218,093	0.3756	0.00%
2018-01-09	0	0.375	0.375	0.380	0.370	0.380	14,290,000	5,360,500	0.3751	0.375	0.375	0.380	0.370	0.380	14,290,000	0.3751	0.00%
2018-01-08	0	0.375	0.375	0.380	0.375	0.385	12,700,000	4,790,050	0.3772	0.375	0.375	0.380	0.375	0.385	12,700,000	0.3772	-2.60%
2018-01-05	0	0.385	0.380	0.385	0.380	0.395	5,084,000	1,967,190	0.3869	0.385	0.380	0.385	0.380	0.395	5,084,000	0.3869	-2.53%
2018-01-04	0	0.395	0.390	0.395	0.380	0.395	7,942,143	3,074,532	0.3871	0.395	0.390	0.395	0.380	0.395	7,942,143	0.3871	2.60%
2018-01-03	0	0.385	0.380	0.385	0.375	0.405	30,044,000	11,669,260	0.3884	0.385	0.380	0.385	0.375	0.405	30,044,000	0.3884	-3.75%
2018-01-02	0	0.400	0.400	0.405	0.385	0.410	20,510,000	8,206,950	0.4001	0.400	0.400	0.405	0.385	0.410	20,510,000	0.4001	2.56%
2017-12-29	0	0.390	0.385	0.390	0.370	0.390	23,036,000	8,830,140	0.3833	0.390	0.385	0.390	0.370	0.390	23,036,000	0.3833	2.63%
2017-12-28	0	0.380	0.375	0.380	0.370	0.380	6,960,000	2,607,650	0.3747	0.380	0.375	0.380	0.370	0.380	6,960,000	0.3747	2.70%
2017-12-27	0	0.370	0.370	0.375	0.365	0.385	9,523,950	3,557,692	0.3736	0.370	0.370	0.375	0.365	0.385	9,523,950	0.3736	-2.63%
2017-12-22	0	0.380	0.380	0.385	0.360	0.380	30,871,200	11,311,814	0.3664	0.380	0.380	0.385	0.360	0.380	30,871,200	0.3664	4.11%
2017-12-21	0	0.365	0.365	0.370	0.360	0.375	20,050,000	7,471,350	0.3726	0.365	0.365	0.370	0.360	0.375	20,050,000	0.3726	1.39%
2017-12-20	0	0.360	0.360	0.365	0.360	0.370	4,743,297	1,728,220	0.3643	0.360	0.360	0.365	0.360	0.370	4,743,297	0.3643	-1.37%
2017-12-19	0	0.365	0.355	0.365	0.350	0.365	7,570,000	2,726,450	0.3602	0.365	0.355	0.365	0.350	0.365	7,570,000	0.3602	1.39%
2017-12-18	0	0.360	0.355	0.360	0.350	0.365	8,760,000	3,117,650	0.3559	0.360	0.355	0.360	0.350	0.365	8,760,000	0.3559	1.41%
2017-12-15	0	0.355	0.350	0.355	0.345	0.370	21,890,000	7,824,300	0.3574	0.355	0.350	0.355	0.345	0.370	21,890,000	0.3574	-2.74%
2017-12-14	0	0.365	0.360	0.370	0.345	0.375	34,590,000	12,622,800	0.3649	0.365	0.360	0.370	0.345	0.375	34,590,000	0.3649	7.35%
2017-12-13	0	0.340	0.330	0.340	0.330	0.340	8,385,000	2,813,450	0.3355	0.340	0.330	0.340	0.330	0.340	8,385,000	0.3355	3.03%
2017-12-12	0	0.330	0.330	0.335	0.330	0.340	4,890,000	1,632,000	0.3337	0.330	0.330	0.335	0.330	0.340	4,890,000	0.3337	-1.49%
2017-12-11	0	0.335	0.330	0.340	0.330	0.335	5,770,000	1,921,250	0.3330	0.335	0.330	0.340	0.330	0.335	5,770,000	0.3330	0.00%
2017-12-08	0	0.335	0.330	0.335	0.330	0.340	12,910,000	4,316,500	0.3344	0.335	0.330	0.335	0.330	0.340	12,910,000	0.3344	-1.47%
2017-12-07	0	0.340	0.335	0.340	0.335	0.350	9,140,000	3,105,850	0.3398	0.340	0.335	0.340	0.335	0.350	9,140,000	0.3398	-1.45%
2017-12-06	0	0.345	0.340	0.345	0.335	0.350	15,554,000	5,379,280	0.3458	0.345	0.340	0.345	0.335	0.350	15,554,000	0.3458	-1.43%
2017-12-05	0	0.350	0.350	0.355	0.350	0.360	3,110,000	1,099,800	0.3536	0.350	0.350	0.355	0.350	0.360	3,110,000	0.3536	-1.41%
2017-12-04	0	0.355	0.355	0.360	0.355	0.375	6,302,000	2,283,310	0.3623	0.355	0.355	0.360	0.355	0.375	6,302,000	0.3623	-1.39%
2017-12-01	0	0.360	0.355	0.360	0.350	0.360	6,118,000	2,182,440	0.3567	0.360	0.355	0.360	0.350	0.360	6,118,000	0.3567	1.41%
2017-11-30	0	0.355	0.350	0.355	0.350	0.355	9,490,000	3,328,750	0.3508	0.355	0.350	0.355	0.350	0.355	9,490,000	0.3508	0.00%
2017-11-29	0	0.355	0.350	0.355	0.350	0.365	11,390,000	4,064,200	0.3568	0.355	0.350	0.355	0.350	0.365	11,390,000	0.3568	1.43%
2017-11-28	0	0.350	0.350	0.355	0.345	0.360	10,580,000	3,721,350	0.3517	0.350	0.350	0.355	0.345	0.360	10,580,000	0.3517	-1.41%
2017-11-27	0	0.355	0.350	0.355	0.350	0.370	8,320,000	2,981,900	0.3584	0.355	0.350	0.355	0.350	0.370	8,320,000	0.3584	-2.74%
2017-11-24	0	0.365	0.360	0.365	0.360	0.370	6,018,000	2,198,360	0.3653	0.365	0.360	0.365	0.360	0.370	6,018,000	0.3653	0.00%
2017-11-23	0	0.365	0.360	0.365	0.360	0.375	10,080,000	3,693,600	0.3664	0.365	0.360	0.365	0.360	0.375	10,080,000	0.3664	0.00%
2017-11-22	0	0.365	0.360	0.365	0.360	0.380	15,410,000	5,687,550	0.3691	0.365	0.360	0.365	0.360	0.380	15,410,000	0.3691	-1.35%
2017-11-21	0	0.370	0.370	0.375	0.350	0.385	48,013,600	17,540,936	0.3653	0.370	0.370	0.375	0.350	0.385	48,013,600	0.3653	-3.90%
2017-11-20	0	0.385	0.380	0.385	0.375	0.385	10,670,000	4,070,800	0.3815	0.385	0.380	0.385	0.375	0.385	10,670,000	0.3815	-2.53%
2017-11-17	0	0.395	0.390	0.395	0.390	0.405	13,350,000	5,312,050	0.3979	0.395	0.390	0.395	0.390	0.405	13,350,000	0.3979	-1.25%
2017-11-16	0	0.400	0.395	0.400	0.390	0.405	18,760,000	7,488,100	0.3992	0.400	0.395	0.400	0.390	0.405	18,760,000	0.3992	1.27%
2017-11-15	0	0.395	0.390	0.395	0.390	0.415	34,440,000	13,810,450	0.4010	0.395	0.390	0.395	0.390	0.415	34,440,000	0.4010	2.60%
2017-11-14	0	0.385	0.380	0.385	0.380	0.390	25,020,000	9,610,550	0.3841	0.385	0.380	0.385	0.380	0.390	25,020,000	0.3841	-1.28%
2017-11-13	0	0.390	0.385	0.390	0.370	0.405	51,672,962	19,848,995	0.3841	0.390	0.385	0.390	0.370	0.405	51,672,962	0.3841	-2.50%
2017-11-10	0	0.400	0.395	0.400	0.395	0.415	42,891,850	17,355,680	0.4046	0.400	0.395	0.400	0.395	0.415	42,891,850	0.4046	-3.61%
2017-11-09	0	0.415	0.415	0.420	0.415	0.435	39,420,000	16,757,100	0.4251	0.415	0.415	0.420	0.415	0.435	39,420,000	0.4251	-3.49%
2017-11-08	0	0.430	0.425	0.430	0.425	0.455	41,930,000	18,444,050	0.4399	0.430	0.425	0.430	0.425	0.455	41,930,000	0.4399	-4.44%
2017-11-07	0	0.450	0.445	0.450	0.445	0.465	35,310,000	16,016,100	0.4536	0.450	0.445	0.450	0.445	0.465	35,310,000	0.4536	0.00%
2017-11-06	0	0.450	0.445	0.450	0.440	0.460	32,810,000	14,714,050	0.4485	0.450	0.445	0.450	0.440	0.460	32,810,000	0.4485	-2.17%
2017-11-03	0	0.460	0.455	0.460	0.440	0.470	43,224,000	19,840,370	0.4590	0.460	0.455	0.460	0.440	0.470	43,224,000	0.4590	3.37%
2017-11-02	0	0.445	0.445	0.450	0.435	0.460	45,198,370	20,246,965	0.4480	0.445	0.445	0.450	0.435	0.460	45,198,370	0.4480	0.00%
2017-11-01	0	0.445	0.440	0.445	0.430	0.455	56,400,000	24,993,050	0.4431	0.445	0.440	0.445	0.430	0.455	56,400,000	0.4431	-2.20%
2017-10-31	0	0.455	0.450	0.455	0.445	0.460	52,871,192	23,952,462	0.4530	0.455	0.450	0.455	0.445	0.460	52,871,192	0.4530	1.11%
2017-10-30	0	0.450	0.445	0.450	0.415	0.490	271,846,000	124,686,400	0.4587	0.450	0.445	0.450	0.415	0.490	271,846,000	0.4587	5.88%
2017-10-27	0	0.425	0.425	0.430	0.415	0.455	134,943,332	59,115,209	0.4381	0.425	0.425	0.430	0.415	0.455	134,943,332	0.4381	-2.30%
2017-10-26	0	0.435	0.435	0.440	0.425	0.520	376,030,003	175,687,821	0.4672	0.435	0.435	0.440	0.425	0.520	376,030,003	0.4672	-14.71%
2017-10-25	0	0.510	0.500	0.510	0.410	0.520	587,778,600	285,869,528	0.4864	0.510	0.500	0.510	0.410	0.520	587,778,600	0.4864	25.93%
2017-10-24	0	0.405	0.400	0.405	0.375	0.410	106,619,600	42,701,920	0.4005	0.405	0.400	0.405	0.375	0.410	106,619,600	0.4005	6.58%
2017-10-23	0	0.380	0.375	0.380	0.370	0.380	6,520,000	2,458,900	0.3771	0.380	0.375	0.380	0.370	0.380	6,520,000	0.3771	1.33%
2017-10-20	0	0.375	0.370	0.375	0.370	0.380	6,139,878	2,290,707	0.3731	0.375	0.370	0.375	0.370	0.380	6,139,878	0.3731	2.74%
2017-10-19	0	0.365	0.360	0.365	0.360	0.390	18,178,240	6,805,166	0.3744	0.365	0.360	0.365	0.360	0.390	18,178,240	0.3744	-3.95%
2017-10-18	0	0.380	0.380	0.385	0.370	0.395	31,352,000	12,031,020	0.3837	0.380	0.380	0.385	0.370	0.395	31,352,000	0.3837	4.11%
2017-10-17	0	0.365	0.360	0.365	0.360	0.365	10,691,975	3,887,721	0.3636	0.365	0.360	0.365	0.360	0.365	10,691,975	0.3636	1.39%
2017-10-16	0	0.360	0.360	0.365	0.355	0.365	5,550,000	2,002,550	0.3608	0.360	0.360	0.365	0.355	0.365	5,550,000	0.3608	-1.37%
2017-10-13	0	0.365	0.360	0.365	0.355	0.365	10,123,900	3,659,205	0.3614	0.365	0.360	0.365	0.355	0.365	10,123,900	0.3614	0.00%
2017-10-12	0	0.365	0.360	0.365	0.350	0.365	18,060,000	6,504,300	0.3601	0.365	0.360	0.365	0.350	0.365	18,060,000	0.3601	-1.35%
2017-10-11	0	0.370	0.365	0.370	0.360	0.370	9,430,000	3,467,750	0.3677	0.370	0.365	0.370	0.360	0.370	9,430,000	0.3677	0.00%
2017-10-10	0	0.370	0.365	0.370	0.360	0.370	13,222,000	4,831,080	0.3654	0.370	0.365	0.370	0.360	0.370	13,222,000	0.3654	1.37%
2017-10-09	0	0.365	0.360	0.365	0.360	0.375	14,880,771	5,445,812	0.3660	0.365	0.360	0.365	0.360	0.375	14,880,771	0.3660	-1.35%
2017-10-06	0	0.370	0.365	0.370	0.360	0.375	14,140,000	5,182,950	0.3665	0.370	0.365	0.370	0.360	0.375	14,140,000	0.3665	2.78%
2017-10-04	0	0.360	0.355	0.360	0.355	0.365	15,040,000	5,403,850	0.3593	0.360	0.355	0.360	0.355	0.365	15,040,000	0.3593	-1.37%
2017-10-03	0	0.365	0.360	0.365	0.360	0.385	35,018,000	13,004,060	0.3714	0.365	0.360	0.365	0.360	0.385	35,018,000	0.3714	0.00%
2017-09-29	0	0.365	0.360	0.365	0.355	0.365	4,550,000	1,642,550	0.3610	0.365	0.360	0.365	0.355	0.365	4,550,000	0.3610	1.39%
2017-09-28	0	0.360	0.355	0.360	0.350	0.370	17,354,000	6,180,060	0.3561	0.360	0.355	0.360	0.350	0.370	17,354,000	0.3561	-1.37%
2017-09-27	0	0.365	0.360	0.365	0.360	0.380	28,500,000	10,544,100	0.3700	0.365	0.360	0.365	0.360	0.380	28,500,000	0.3700	0.00%
2017-09-26	0	0.365	0.370	0.375	0.360	0.380	46,873,500	17,398,815	0.3712	0.365	0.370	0.375	0.360	0.380	46,873,500	0.3712	1.39%
2017-09-25	0	0.360	0.355	0.360	0.350	0.365	28,605,950	10,248,783	0.3583	0.360	0.355	0.360	0.350	0.365	28,605,950	0.3583	1.41%
2017-09-22	0	0.355	0.350	0.355	0.345	0.355	10,613,160	3,710,392	0.3496	0.355	0.350	0.355	0.345	0.355	10,613,160	0.3496	0.00%
2017-09-21	0	0.355	0.350	0.355	0.345	0.355	18,265,405	6,402,842	0.3505	0.355	0.350	0.355	0.345	0.355	18,265,405	0.3505	1.43%
2017-09-20	0	0.350	0.345	0.350	0.335	0.355	31,087,750	10,716,407	0.3447	0.350	0.345	0.350	0.335	0.355	31,087,750	0.3447	4.48%
2017-09-19	0	0.335	0.335	0.340	0.330	0.340	13,820,000	4,614,350	0.3339	0.335	0.335	0.340	0.330	0.340	13,820,000	0.3339	0.00%
2017-09-18	0	0.335	0.335	0.340	0.325	0.340	24,510,000	8,109,800	0.3309	0.335	0.335	0.340	0.325	0.340	24,510,000	0.3309	0.00%
2017-09-15	0	0.335	0.330	0.335	0.325	0.340	36,900,000	12,258,500	0.3322	0.335	0.330	0.335	0.325	0.340	36,900,000	0.3322	-2.90%
2017-09-14	0	0.345	0.340	0.345	0.345	0.370	47,900,000	16,811,800	0.3510	0.345	0.340	0.345	0.345	0.370	47,900,000	0.3510	-2.82%
2017-09-13	0	0.355	0.355	0.360	0.340	0.365	87,933,950	31,113,864	0.3538	0.355	0.355	0.360	0.340	0.365	87,933,950	0.3538	5.97%
2017-09-12	0	0.335	0.335	0.340	0.330	0.335	14,160,000	4,729,250	0.3340	0.335	0.335	0.340	0.330	0.335	14,160,000	0.3340	0.00%
2017-09-11	0	0.335	0.330	0.335	0.330	0.340	19,250,300	6,465,250	0.3359	0.335	0.330	0.335	0.330	0.340	19,250,300	0.3359	0.00%
2017-09-08	0	0.335	0.330	0.335	0.325	0.340	19,860,000	6,606,700	0.3327	0.335	0.330	0.335	0.325	0.340	19,860,000	0.3327	3.08%
2017-09-07	0	0.325	0.320	0.325	0.320	0.325	10,940,000	3,524,100	0.3221	0.325	0.320	0.325	0.320	0.325	10,940,000	0.3221	1.56%
2017-09-06	0	0.320	0.315	0.320	0.315	0.325	19,640,000	6,234,600	0.3174	0.320	0.315	0.320	0.315	0.325	19,640,000	0.3174	-1.54%
2017-09-05	0	0.325	0.320	0.325	0.315	0.325	12,750,000	4,085,900	0.3205	0.325	0.320	0.325	0.315	0.325	12,750,000	0.3205	3.17%
2017-09-04	0	0.315	0.310	0.320	0.310	0.325	30,492,000	9,685,460	0.3176	0.315	0.310	0.320	0.310	0.325	30,492,000	0.3176	-3.08%
2017-09-01	0	0.325	0.320	0.325	0.320	0.335	22,003,950	7,172,974	0.3260	0.325	0.320	0.325	0.320	0.335	22,003,950	0.3260	-1.52%
2017-08-31	0	0.330	0.330	0.335	0.325	0.335	11,760,000	3,872,900	0.3293	0.330	0.330	0.335	0.325	0.335	11,760,000	0.3293	0.00%
2017-08-30	0	0.330	0.320	0.330	0.320	0.330	5,750,000	1,869,100	0.3251	0.330	0.320	0.330	0.320	0.330	5,750,000	0.3251	3.13%
2017-08-29	0	0.320	0.315	0.320	0.315	0.330	23,024,000	7,423,800	0.3224	0.320	0.315	0.320	0.315	0.330	23,024,000	0.3224	0.00%
2017-08-28	0	0.320	0.315	0.320	0.315	0.335	17,667,600	5,688,078	0.3219	0.320	0.315	0.320	0.315	0.335	17,667,600	0.3219	-3.03%
2017-08-25	0	0.330	0.325	0.330	0.325	0.350	56,460,000	19,121,300	0.3387	0.330	0.325	0.330	0.325	0.350	56,460,000	0.3387	-2.94%
2017-08-24	0	0.340	0.335	0.340	0.305	0.340	104,700,000	34,401,500	0.3286	0.340	0.335	0.340	0.305	0.340	104,700,000	0.3286	11.48%
2017-08-22	0	0.305	0.300	0.305	0.295	0.305	29,173,200	8,754,146	0.3001	0.305	0.300	0.305	0.295	0.305	29,173,200	0.3001	3.39%
2017-08-21	0	0.295	0.295	0.300	0.295	0.305	25,140,000	7,490,900	0.2980	0.295	0.295	0.300	0.295	0.305	25,140,000	0.2980	0.00%
2017-08-18	0	0.295	0.295	0.300	0.290	0.305	22,102,000	6,595,400	0.2984	0.295	0.295	0.300	0.290	0.305	22,102,000	0.2984	0.00%
2017-08-17	0	0.295	0.295	0.300	0.295	0.310	31,892,000	9,655,660	0.3028	0.295	0.295	0.300	0.295	0.310	31,892,000	0.3028	0.00%
2017-08-16	0	0.295	0.295	0.300	0.290	0.300	2,360,000	696,200	0.2950	0.295	0.295	0.300	0.290	0.300	2,360,000	0.2950	0.00%
2017-08-15	0	0.295	0.290	0.295	0.290	0.300	17,320,000	5,146,550	0.2971	0.295	0.290	0.295	0.290	0.300	17,320,000	0.2971	0.00%
2017-08-14	0	0.295	0.290	0.295	0.290	0.300	10,832,000	3,193,340	0.2948	0.295	0.290	0.295	0.290	0.300	10,832,000	0.2948	1.72%
2017-08-11	0	0.290	0.285	0.295	0.285	0.295	11,564,000	3,362,700	0.2908	0.290	0.285	0.295	0.285	0.295	11,564,000	0.2908	-1.69%
2017-08-10	0	0.295	0.290	0.295	0.290	0.300	13,778,000	4,064,060	0.2950	0.295	0.290	0.295	0.290	0.300	13,778,000	0.2950	-1.67%
2017-08-09	0	0.300	0.300	0.305	0.290	0.300	10,450,000	3,110,850	0.2977	0.300	0.300	0.305	0.290	0.300	10,450,000	0.2977	1.69%
2017-08-08	0	0.295	0.295	0.300	0.295	0.300	8,633,950	2,548,216	0.2951	0.295	0.295	0.300	0.295	0.300	8,633,950	0.2951	0.00%
2017-08-07	0	0.295	0.295	0.300	0.290	0.305	13,340,000	3,971,900	0.2977	0.295	0.295	0.300	0.290	0.305	13,340,000	0.2977	0.00%
2017-08-04	0	0.295	0.290	0.300	0.295	0.300	11,109,900	3,283,722	0.2956	0.295	0.290	0.300	0.295	0.300	11,109,900	0.2956	-1.67%
2017-08-03	0	0.300	0.300	0.305	0.295	0.305	14,560,000	4,351,200	0.2988	0.300	0.300	0.305	0.295	0.305	14,560,000	0.2988	0.00%
2017-08-02	0	0.300	0.295	0.300	0.280	0.310	31,760,000	9,377,100	0.2952	0.300	0.295	0.300	0.280	0.310	31,760,000	0.2952	5.26%
2017-08-01	0	0.285	0.280	0.285	0.280	0.290	18,450,000	5,220,950	0.2830	0.285	0.280	0.285	0.280	0.290	18,450,000	0.2830	1.79%
2017-07-31	0	0.280	0.280	0.285	0.280	0.290	20,668,000	5,830,030	0.2821	0.280	0.280	0.285	0.280	0.290	20,668,000	0.2821	-1.75%
2017-07-28	0	0.285	0.285	0.290	0.280	0.290	25,270,000	7,178,300	0.2841	0.285	0.285	0.290	0.280	0.290	25,270,000	0.2841	1.79%
2017-07-27	0	0.280	0.275	0.280	0.275	0.300	44,680,000	12,743,350	0.2852	0.280	0.275	0.280	0.275	0.300	44,680,000	0.2852	-5.08%
2017-07-26	0	0.295	0.290	0.295	0.295	0.305	24,390,000	7,274,500	0.2983	0.295	0.290	0.295	0.295	0.305	24,390,000	0.2983	-1.67%
2017-07-25	0	0.300	0.295	0.300	0.295	0.305	11,680,000	3,484,050	0.2983	0.300	0.295	0.300	0.295	0.305	11,680,000	0.2983	0.00%
2017-07-24	0	0.300	0.300	0.305	0.295	0.305	12,102,668	3,624,163	0.2995	0.300	0.300	0.305	0.295	0.305	12,102,668	0.2995	0.00%
2017-07-21	0	0.300	0.295	0.300	0.295	0.310	37,565,000	11,349,200	0.3021	0.300	0.295	0.300	0.295	0.310	37,565,000	0.3021	-1.64%
2017-07-20	0	0.305	0.305	0.310	0.305	0.315	22,984,000	7,151,220	0.3111	0.305	0.305	0.310	0.305	0.315	22,984,000	0.3111	-4.69%
2017-07-19	0	0.320	0.315	0.320	0.315	0.320	16,070,000	5,072,150	0.3156	0.320	0.315	0.320	0.315	0.320	16,070,000	0.3156	1.59%
2017-07-18	0	0.315	0.315	0.320	0.305	0.320	19,790,000	6,171,000	0.3118	0.315	0.315	0.320	0.305	0.320	19,790,000	0.3118	3.28%
2017-07-17	0	0.305	0.305	0.310	0.305	0.325	19,600,000	6,161,250	0.3143	0.305	0.305	0.310	0.305	0.325	19,600,000	0.3143	-3.17%
2017-07-14	0	0.315	0.310	0.315	0.305	0.320	40,160,000	12,507,800	0.3114	0.315	0.310	0.315	0.305	0.320	40,160,000	0.3114	0.00%
2017-07-13	0	0.315	0.315	0.320	0.315	0.325	14,933,950	4,771,385	0.3195	0.315	0.315	0.320	0.315	0.325	14,933,950	0.3195	-1.56%
2017-07-12	0	0.320	0.320	0.325	0.315	0.325	12,506,000	4,001,930	0.3200	0.320	0.320	0.325	0.315	0.325	12,506,000	0.3200	-1.54%
2017-07-11	0	0.325	0.315	0.325	0.315	0.325	25,153,950	7,998,085	0.3180	0.325	0.315	0.325	0.315	0.325	25,153,950	0.3180	1.56%
2017-07-10	0	0.320	0.320	0.325	0.315	0.325	9,020,000	2,889,300	0.3203	0.320	0.320	0.325	0.315	0.325	9,020,000	0.3203	1.59%
2017-07-07	0	0.315	0.315	0.320	0.315	0.325	19,759,750	6,351,875	0.3215	0.315	0.315	0.320	0.315	0.325	19,759,750	0.3215	0.00%
2017-07-06	0	0.315	0.310	0.320	0.310	0.325	23,680,000	7,483,650	0.3160	0.315	0.310	0.320	0.310	0.325	23,680,000	0.3160	-3.08%
2017-07-05	0	0.325	0.320	0.325	0.320	0.325	11,780,000	3,795,450	0.3222	0.325	0.320	0.325	0.320	0.325	11,780,000	0.3222	1.56%
2017-07-04	0	0.320	0.320	0.325	0.315	0.335	17,300,000	5,594,400	0.3234	0.320	0.320	0.325	0.315	0.335	17,300,000	0.3234	-3.03%
2017-07-03	0	0.330	0.330	0.335	0.325	0.335	42,812,000	14,194,470	0.3316	0.330	0.330	0.335	0.325	0.335	42,812,000	0.3316	1.54%
2017-06-30	0	0.325	0.320	0.325	0.310	0.325	22,090,000	7,039,900	0.3187	0.325	0.320	0.325	0.310	0.325	22,090,000	0.3187	4.84%
2017-06-29	0	0.310	0.305	0.315	0.310	0.320	20,110,000	6,276,900	0.3121	0.310	0.305	0.315	0.310	0.320	20,110,000	0.3121	-1.59%
2017-06-28	0	0.315	0.310	0.315	0.305	0.320	34,000,000	10,623,000	0.3124	0.315	0.310	0.315	0.305	0.320	34,000,000	0.3124	0.00%
2017-06-27	0	0.315	0.315	0.320	0.315	0.330	33,790,000	10,842,300	0.3209	0.315	0.315	0.320	0.315	0.330	33,790,000	0.3209	-4.55%
2017-06-26	0	0.330	0.325	0.330	0.315	0.330	28,320,000	9,185,350	0.3243	0.330	0.325	0.330	0.315	0.330	28,320,000	0.3243	3.13%
2017-06-23	0	0.320	0.315	0.320	0.305	0.320	67,760,000	21,240,100	0.3135	0.320	0.315	0.320	0.305	0.320	67,760,000	0.3135	3.23%
2017-06-22	0	0.310	0.310	0.315	0.310	0.345	88,000,000	28,950,350	0.3290	0.310	0.310	0.315	0.310	0.345	88,000,000	0.3290	-6.06%
2017-06-21	0	0.330	0.330	0.335	0.325	0.340	52,992,962	17,665,018	0.3333	0.330	0.330	0.335	0.325	0.340	52,992,962	0.3333	1.54%
2017-06-20	0	0.325	0.325	0.330	0.315	0.330	38,534,000	12,419,530	0.3223	0.325	0.325	0.330	0.315	0.330	38,534,000	0.3223	1.56%
2017-06-19	0	0.320	0.315	0.320	0.310	0.320	30,424,000	9,555,930	0.3141	0.320	0.315	0.320	0.310	0.320	30,424,000	0.3141	1.59%
2017-06-16	0	0.315	0.315	0.320	0.310	0.320	18,934,000	5,989,452	0.3163	0.315	0.315	0.320	0.310	0.320	18,934,000	0.3163	-1.56%
2017-06-15	0	0.320	0.315	0.325	0.305	0.325	40,593,950	12,832,035	0.3161	0.320	0.315	0.325	0.305	0.325	40,593,950	0.3161	1.59%
2017-06-14	0	0.315	0.310	0.315	0.310	0.315	24,120,000	7,524,050	0.3119	0.315	0.310	0.315	0.310	0.315	24,120,000	0.3119	1.61%
2017-06-13	0	0.310	0.310	0.315	0.305	0.320	39,126,000	12,215,740	0.3122	0.310	0.310	0.315	0.305	0.320	39,126,000	0.3122	-1.59%
2017-06-12	0	0.315	0.315	0.320	0.305	0.345	115,570,000	36,687,750	0.3175	0.315	0.315	0.320	0.305	0.345	115,570,000	0.3175	-5.97%
2017-06-09	0	0.335	0.335	0.340	0.320	0.340	104,442,500	34,831,275	0.3335	0.335	0.335	0.340	0.320	0.340	104,442,500	0.3335	4.69%
2017-06-08	0	0.320	0.320	0.325	0.310	0.330	71,855,135	23,150,916	0.3222	0.320	0.320	0.325	0.310	0.330	71,855,135	0.3222	3.23%
2017-06-07	0	0.310	0.305	0.315	0.305	0.325	74,960,000	23,527,650	0.3139	0.310	0.305	0.315	0.305	0.325	74,960,000	0.3139	-4.62%
2017-06-06	0	0.325	0.315	0.325	0.285	0.330	289,642,000	91,137,450	0.3147	0.325	0.315	0.325	0.285	0.330	289,642,000	0.3147	14.04%
2017-06-05	0	0.285	0.285	0.290	0.270	0.285	33,971,000	9,581,840	0.2821	0.285	0.285	0.290	0.270	0.285	33,971,000	0.2821	3.64%
2017-06-02	0	0.275	0.270	0.275	0.270	0.280	7,533,900	2,071,954	0.2750	0.275	0.270	0.275	0.270	0.280	7,533,900	0.2750	0.00%
2017-06-01	0	0.275	0.270	0.275	0.275	0.280	8,142,143	2,243,950	0.2756	0.275	0.270	0.275	0.275	0.280	8,142,143	0.2756	0.00%
2017-05-31	0	0.275	0.275	0.280	0.275	0.285	20,652,962	5,729,420	0.2774	0.275	0.275	0.280	0.275	0.285	20,652,962	0.2774	-3.51%
2017-05-29	0	0.285	0.280	0.285	0.275	0.285	7,890,000	2,212,050	0.2804	0.285	0.280	0.285	0.275	0.285	7,890,000	0.2804	1.79%
2017-05-26	0	0.280	0.275	0.280	0.270	0.285	19,680,000	5,460,850	0.2775	0.280	0.275	0.280	0.270	0.285	19,680,000	0.2775	-1.75%
2017-05-25	0	0.285	0.280	0.285	0.280	0.285	11,375,160	3,192,541	0.2807	0.285	0.280	0.285	0.280	0.285	11,375,160	0.2807	0.00%
2017-05-24	0	0.285	0.280	0.285	0.275	0.290	34,020,000	9,680,000	0.2845	0.285	0.280	0.285	0.275	0.290	34,020,000	0.2845	3.64%
2017-05-23	0	0.275	0.275	0.280	0.275	0.285	22,060,000	6,186,850	0.2805	0.275	0.275	0.280	0.275	0.285	22,060,000	0.2805	0.00%
2017-05-22	0	0.275	0.275	0.280	0.275	0.280	9,420,000	2,599,250	0.2759	0.275	0.275	0.280	0.275	0.280	9,420,000	0.2759	0.00%
2017-05-19	0	0.275	0.275	0.280	0.275	0.280	17,000,000	4,686,850	0.2757	0.275	0.275	0.280	0.275	0.280	17,000,000	0.2757	0.00%
2017-05-18	0	0.275	0.270	0.275	0.270	0.280	18,370,000	5,059,500	0.2754	0.275	0.270	0.275	0.270	0.280	18,370,000	0.2754	-3.51%
2017-05-17	0	0.285	0.280	0.285	0.280	0.295	47,340,000	13,588,700	0.2870	0.285	0.280	0.285	0.280	0.295	47,340,000	0.2870	1.79%
2017-05-16	0	0.280	0.280	0.285	0.255	0.285	105,410,000	29,155,050	0.2766	0.280	0.280	0.285	0.255	0.285	105,410,000	0.2766	5.66%
2017-05-15	0	0.265	0.260	0.265	0.260	0.265	13,850,000	3,617,000	0.2612	0.265	0.260	0.265	0.260	0.265	13,850,000	0.2612	1.92%
2017-05-12	0	0.260	0.260	0.265	0.260	0.265	9,226,000	2,419,338	0.2622	0.260	0.260	0.265	0.260	0.265	9,226,000	0.2622	0.00%
2017-05-11	0	0.260	0.260	0.265	0.255	0.265	10,420,000	2,718,600	0.2609	0.260	0.260	0.265	0.255	0.265	10,420,000	0.2609	0.00%
2017-05-10	0	0.260	0.255	0.265	0.255	0.265	13,674,000	3,554,470	0.2599	0.260	0.255	0.265	0.255	0.265	13,674,000	0.2599	-1.89%
2017-05-09	0	0.265	0.260	0.265	0.255	0.265	27,420,000	7,171,900	0.2616	0.265	0.260	0.265	0.255	0.265	27,420,000	0.2616	3.92%
2017-05-08	0	0.255	0.255	0.260	0.255	0.265	15,373,950	3,991,267	0.2596	0.255	0.255	0.260	0.255	0.265	15,373,950	0.2596	-1.92%
2017-05-05	0	0.260	0.255	0.260	0.250	0.265	20,092,600	5,188,608	0.2582	0.260	0.255	0.260	0.250	0.265	20,092,600	0.2582	0.00%
2017-05-04	0	0.260	0.255	0.260	0.249	0.270	55,330,000	14,169,900	0.2561	0.260	0.255	0.260	0.249	0.270	55,330,000	0.2561	-3.70%
2017-05-02	0	0.270	0.265	0.270	0.265	0.280	35,464,000	9,648,100	0.2721	0.270	0.265	0.270	0.265	0.280	35,464,000	0.2721	-1.82%
2017-04-28	0	0.275	0.270	0.275	0.260	0.275	81,030,000	21,831,400	0.2694	0.275	0.270	0.275	0.260	0.275	81,030,000	0.2694	5.77%
2017-04-27	0	0.260	0.255	0.260	0.245	0.260	40,486,000	10,247,440	0.2531	0.260	0.255	0.260	0.245	0.260	40,486,000	0.2531	0.00%
2017-04-26	0	0.260	0.255	0.260	0.250	0.265	69,610,000	17,995,300	0.2585	0.260	0.255	0.260	0.250	0.265	69,610,000	0.2585	4.00%
2017-04-25	0	0.250	0.250	0.255	0.230	0.260	175,610,000	43,944,350	0.2502	0.250	0.250	0.255	0.230	0.260	175,610,000	0.2502	9.17%
2017-04-24	0	0.229	0.228	0.229	0.225	0.265	271,480,000	65,191,850	0.2401	0.229	0.228	0.229	0.225	0.265	271,480,000	0.2401	-15.19%
2017-04-21	0	0.270	0.265	0.270	0.260	0.285	169,684,000	45,539,800	0.2684	0.270	0.265	0.270	0.260	0.285	169,684,000	0.2684	-5.26%
2017-04-20	0	0.285	0.280	0.285	0.275	0.285	59,180,000	16,672,100	0.2817	0.285	0.280	0.285	0.275	0.285	59,180,000	0.2817	3.64%
2017-04-19	0	0.275	0.270	0.275	0.270	0.285	94,560,000	26,134,800	0.2764	0.275	0.270	0.275	0.270	0.285	94,560,000	0.2764	-1.79%
2017-04-18	0	0.280	0.280	0.285	0.280	0.305	152,040,000	43,968,150	0.2892	0.280	0.280	0.285	0.280	0.305	152,040,000	0.2892	-3.45%
2017-04-13	0	0.290	0.290	0.295	0.290	0.320	110,540,010	33,083,753	0.2993	0.290	0.290	0.295	0.290	0.320	110,540,010	0.2993	-9.38%
2017-04-12	0	0.320	0.315	0.320	0.310	0.325	35,691,850	11,227,605	0.3146	0.320	0.315	0.320	0.310	0.325	35,691,850	0.3146	-1.54%
2017-04-11	0	0.325	0.320	0.325	0.315	0.340	38,350,000	12,426,400	0.3240	0.325	0.320	0.325	0.315	0.340	38,350,000	0.3240	-2.99%
2017-04-10	0	0.335	0.335	0.340	0.335	0.350	41,680,000	14,213,150	0.3410	0.335	0.335	0.340	0.335	0.350	41,680,000	0.3410	0.00%
2017-04-07	0	0.335	0.330	0.335	0.330	0.350	94,137,278	31,847,725	0.3383	0.335	0.330	0.335	0.330	0.350	94,137,278	0.3383	0.00%
2017-04-06	0	0.335	0.330	0.335	0.325	0.345	93,314,000	31,049,660	0.3327	0.335	0.330	0.335	0.325	0.345	93,314,000	0.3327	-1.47%
2017-04-05	0	0.340	0.335	0.340	0.310	0.355	267,708,000	89,659,380	0.3349	0.340	0.335	0.340	0.310	0.355	267,708,000	0.3349	9.68%
2017-04-03	0	0.310	0.305	0.310	0.285	0.315	126,088,000	38,092,210	0.3021	0.310	0.305	0.310	0.285	0.315	126,088,000	0.3021	8.77%
2017-03-31	0	0.285	0.280	0.285	0.275	0.285	51,660,000	14,439,200	0.2795	0.285	0.280	0.285	0.275	0.285	51,660,000	0.2795	1.79%
2017-03-30	0	0.280	0.280	0.285	0.280	0.300	49,601,000	14,140,010	0.2851	0.280	0.280	0.285	0.280	0.300	49,601,000	0.2851	-6.67%
2017-03-29	0	0.300	0.295	0.300	0.270	0.300	95,673,950	27,141,687	0.2837	0.300	0.295	0.300	0.270	0.300	95,673,950	0.2837	7.14%
2017-03-28	0	0.280	0.275	0.280	0.270	0.285	42,793,233	11,881,606	0.2777	0.280	0.275	0.280	0.270	0.285	42,793,233	0.2777	0.00%
2017-03-27	0	0.280	0.275	0.280	0.275	0.285	34,910,000	9,750,850	0.2793	0.280	0.275	0.280	0.275	0.285	34,910,000	0.2793	0.00%
2017-03-24	0	0.280	0.275	0.280	0.275	0.285	42,449,950	11,872,906	0.2797	0.280	0.275	0.280	0.275	0.285	42,449,950	0.2797	-1.75%
2017-03-23	0	0.285	0.280	0.285	0.280	0.290	34,735,850	9,856,529	0.2838	0.285	0.280	0.285	0.280	0.290	34,735,850	0.2838	-1.72%
2017-03-22	0	0.290	0.285	0.290	0.280	0.295	48,872,000	14,031,690	0.2871	0.290	0.285	0.290	0.280	0.295	48,872,000	0.2871	-1.69%
2017-03-21	0	0.295	0.295	0.300	0.290	0.300	61,870,000	18,223,000	0.2945	0.295	0.295	0.300	0.290	0.300	61,870,000	0.2945	3.51%
2017-03-20	0	0.285	0.280	0.285	0.280	0.295	51,310,000	14,629,900	0.2851	0.285	0.280	0.285	0.280	0.295	51,310,000	0.2851	-1.72%
2017-03-17	0	0.290	0.285	0.290	0.285	0.300	66,930,000	19,403,400	0.2899	0.290	0.285	0.290	0.285	0.300	66,930,000	0.2899	-1.69%
2017-03-16	0	0.295	0.295	0.300	0.290	0.315	162,950,000	48,819,600	0.2996	0.295	0.295	0.300	0.290	0.315	162,950,000	0.2996	1.72%
2017-03-15	0	0.290	0.285	0.290	0.285	0.305	76,003,600	22,317,158	0.2936	0.290	0.285	0.290	0.285	0.305	76,003,600	0.2936	-4.92%
2017-03-14	0	0.305	0.300	0.305	0.290	0.320	103,978,000	31,830,160	0.3061	0.305	0.300	0.305	0.290	0.320	103,978,000	0.3061	3.39%
2017-03-13	0	0.295	0.290	0.295	0.290	0.305	66,032,000	19,560,290	0.2962	0.295	0.290	0.295	0.290	0.305	66,032,000	0.2962	-3.28%
2017-03-10	0	0.305	0.300	0.305	0.295	0.310	62,140,000	18,745,850	0.3017	0.305	0.300	0.305	0.295	0.310	62,140,000	0.3017	-1.61%
2017-03-09	0	0.310	0.305	0.310	0.305	0.325	41,160,000	12,872,900	0.3128	0.310	0.305	0.310	0.305	0.325	41,160,000	0.3128	-3.12%
2017-03-08	0	0.320	0.320	0.325	0.315	0.340	120,911,850	39,651,532	0.3279	0.320	0.320	0.325	0.315	0.340	120,911,850	0.3279	0.00%
2017-03-07	0	0.320	0.320	0.325	0.320	0.350	123,610,000	40,654,290	0.3289	0.320	0.320	0.325	0.320	0.350	123,610,000	0.3289	-7.25%
2017-03-06	0	0.345	0.340	0.345	0.335	0.400	140,038,000	50,218,500	0.3586	0.345	0.340	0.345	0.335	0.400	140,038,000	0.3586	-12.66%
2017-03-03	0	0.395	0.395	0.400	0.390	0.400	16,800,200	6,612,474	0.3936	0.395	0.395	0.400	0.390	0.400	16,800,200	0.3936	0.00%
2017-03-02	0	0.395	0.395	0.400	0.380	0.410	56,564,000	22,508,040	0.3979	0.395	0.395	0.400	0.380	0.410	56,564,000	0.3979	2.60%
2017-03-01	0	0.385	0.380	0.385	0.375	0.390	51,404,000	19,635,230	0.3820	0.385	0.380	0.385	0.375	0.390	51,404,000	0.3820	-1.28%
2017-02-28	0	0.390	0.385	0.390	0.380	0.410	55,280,000	21,603,750	0.3908	0.390	0.385	0.390	0.380	0.410	55,280,000	0.3908	-3.70%
2017-02-27	0	0.405	0.400	0.405	0.385	0.415	105,570,000	42,673,300	0.4042	0.405	0.400	0.405	0.385	0.415	105,570,000	0.4042	5.19%
2017-02-24	0	0.385	0.380	0.385	0.380	0.420	118,380,000	46,808,250	0.3954	0.385	0.380	0.385	0.380	0.420	118,380,000	0.3954	-4.94%
2017-02-23	0	0.405	0.400	0.405	0.395	0.455	310,718,000	127,912,910	0.4117	0.405	0.400	0.405	0.395	0.455	310,718,000	0.4117	-10.99%
2017-02-22	0	0.455	0.450	0.455	0.350	0.460	263,302,000	109,833,408	0.4171	0.455	0.450	0.455	0.350	0.460	263,302,000	0.4171	28.17%
2017-02-21	0	0.355	0.350	0.355	0.345	0.380	30,180,000	10,949,000	0.3628	0.355	0.350	0.355	0.345	0.380	30,180,000	0.3628	-4.05%
2017-02-20	0	0.370	0.370	0.375	0.320	0.385	85,310,000	30,929,300	0.3626	0.370	0.370	0.375	0.320	0.385	85,310,000	0.3626	17.46%
2017-02-17	0	0.315	0.315	0.320	0.315	0.325	4,330,000	1,384,750	0.3198	0.315	0.315	0.320	0.315	0.325	4,330,000	0.3198	-3.08%
2017-02-16	0	0.325	0.320	0.325	0.320	0.330	2,660,000	863,600	0.3247	0.325	0.320	0.325	0.320	0.330	2,660,000	0.3247	-1.52%
2017-02-15	0	0.330	0.325	0.330	0.325	0.335	5,840,000	1,912,200	0.3274	0.330	0.325	0.330	0.325	0.335	5,840,000	0.3274	0.00%
2017-02-14	0	0.330	0.325	0.330	0.320	0.330	5,384,000	1,745,600	0.3242	0.330	0.325	0.330	0.320	0.330	5,384,000	0.3242	3.13%
2017-02-13	0	0.320	0.315	0.320	0.315	0.330	7,116,000	2,281,300	0.3206	0.320	0.315	0.320	0.315	0.330	7,116,000	0.3206	-1.54%
2017-02-10	0	0.325	0.320	0.325	0.315	0.340	36,220,000	12,034,500	0.3323	0.325	0.320	0.325	0.315	0.340	36,220,000	0.3323	-1.52%
2017-02-09	0	0.330	0.325	0.330	0.290	0.335	61,252,000	19,442,260	0.3174	0.330	0.325	0.330	0.290	0.335	61,252,000	0.3174	13.79%
2017-02-08	0	0.290	0.285	0.290	0.285	0.290	1,770,000	511,700	0.2891	0.290	0.285	0.290	0.285	0.290	1,770,000	0.2891	1.75%
2017-02-07	0	0.285	0.285	0.290	0.280	0.295	4,152,000	1,201,640	0.2894	0.285	0.285	0.290	0.280	0.295	4,152,000	0.2894	0.00%
2017-02-06	0	0.285	0.280	0.285	0.280	0.290	5,310,000	1,514,450	0.2852	0.285	0.280	0.285	0.280	0.290	5,310,000	0.2852	0.00%
2017-02-03	0	0.285	0.285	0.290	0.285	0.295	1,392,200	403,083	0.2895	0.285	0.285	0.290	0.285	0.295	1,392,200	0.2895	-3.39%
2017-02-02	0	0.295	0.285	0.295	0.285	0.300	4,160,000	1,210,250	0.2909	0.295	0.285	0.295	0.285	0.300	4,160,000	0.2909	-1.67%
2017-02-01	0	0.300	0.295	0.300	0.295	0.300	4,446,000	1,319,400	0.2968	0.300	0.295	0.300	0.295	0.300	4,446,000	0.2968	1.69%
2017-01-27	0	0.295	0.295	0.300	0.290	0.300	1,980,100	584,528	0.2952	0.295	0.295	0.300	0.290	0.300	1,980,100	0.2952	0.00%
2017-01-26	0	0.295	0.290	0.295	0.280	0.295	3,720,000	1,072,000	0.2882	0.295	0.290	0.295	0.280	0.295	3,720,000	0.2882	3.51%
2017-01-25	0	0.285	0.280	0.285	0.280	0.290	3,690,000	1,048,300	0.2841	0.285	0.280	0.285	0.280	0.290	3,690,000	0.2841	0.00%
2017-01-24	0	0.285	0.280	0.285	0.280	0.285	1,180,000	331,800	0.2812	0.285	0.280	0.285	0.280	0.285	1,180,000	0.2812	0.00%
2017-01-23	0	0.285	0.280	0.285	0.275	0.285	2,874,950	808,311	0.2812	0.285	0.280	0.285	0.275	0.285	2,874,950	0.2812	0.00%
2017-01-20	0	0.285	0.280	0.285	0.280	0.285	1,660,000	467,750	0.2818	0.285	0.280	0.285	0.280	0.285	1,660,000	0.2818	1.79%
2017-01-19	0	0.280	0.280	0.285	0.280	0.290	1,764,000	502,380	0.2848	0.280	0.280	0.285	0.280	0.290	1,764,000	0.2848	-3.45%
2017-01-18	0	0.290	0.285	0.290	0.285	0.290	2,670,000	762,950	0.2857	0.290	0.285	0.290	0.285	0.290	2,670,000	0.2857	0.00%
2017-01-17	0	0.290	0.285	0.290	0.285	0.290	3,410,000	983,350	0.2884	0.290	0.285	0.290	0.285	0.290	3,410,000	0.2884	1.75%
2017-01-16	0	0.285	0.280	0.285	0.275	0.285	2,906,000	817,060	0.2812	0.285	0.280	0.285	0.275	0.285	2,906,000	0.2812	3.64%
2017-01-13	0	0.275	0.275	0.280	0.275	0.280	1,777,160	494,545	0.2783	0.275	0.275	0.280	0.275	0.280	1,777,160	0.2783	-1.79%
2017-01-12	0	0.280	0.275	0.280	0.270	0.280	3,200,000	878,350	0.2745	0.280	0.275	0.280	0.270	0.280	3,200,000	0.2745	3.70%
2017-01-11	0	0.270	0.270	0.275	0.270	0.280	6,081,975	1,665,763	0.2739	0.270	0.270	0.275	0.270	0.280	6,081,975	0.2739	0.00%
2017-01-10	0	0.270	0.270	0.275	0.270	0.280	6,260,000	1,718,750	0.2746	0.270	0.270	0.275	0.270	0.280	6,260,000	0.2746	-1.82%
2017-01-09	0	0.275	0.275	0.280	0.275	0.285	4,252,000	1,189,430	0.2797	0.275	0.275	0.280	0.275	0.285	4,252,000	0.2797	-1.79%
2017-01-06	0	0.280	0.280	0.285	0.280	0.290	3,886,194	1,100,460	0.2832	0.280	0.280	0.285	0.280	0.290	3,886,194	0.2832	-3.45%
2017-01-05	0	0.290	0.290	0.295	0.290	0.295	4,282,200	1,255,394	0.2932	0.290	0.290	0.295	0.290	0.295	4,282,200	0.2932	0.00%
2017-01-04	0	0.290	0.285	0.290	0.285	0.290	2,061,975	597,173	0.2896	0.290	0.285	0.290	0.285	0.290	2,061,975	0.2896	0.00%
2017-01-03	0	0.290	0.280	0.290	0.280	0.290	1,306,250	371,524	0.2844	0.290	0.280	0.290	0.280	0.290	1,306,250	0.2844	1.75%
2016-12-30	0	0.285	0.280	0.285	0.275	0.295	8,101,600	2,302,216	0.2842	0.285	0.280	0.285	0.275	0.295	8,101,600	0.2842	-3.39%
2016-12-29	0	0.295	0.295	0.300	0.290	0.300	3,752,561	1,107,996	0.2953	0.295	0.295	0.300	0.290	0.300	3,752,561	0.2953	0.00%
2016-12-28	0	0.295	0.290	0.295	0.285	0.295	4,940,000	1,430,250	0.2895	0.295	0.290	0.295	0.285	0.295	4,940,000	0.2895	3.51%
2016-12-23	0	0.285	0.285	0.290	0.280	0.290	6,310,000	1,795,250	0.2845	0.285	0.285	0.290	0.280	0.290	6,310,000	0.2845	1.79%
2016-12-22	0	0.280	0.275	0.280	0.270	0.280	7,800,000	2,140,600	0.2744	0.280	0.275	0.280	0.270	0.280	7,800,000	0.2744	3.70%
2016-12-21	0	0.270	0.270	0.275	0.270	0.285	4,504,740	1,236,735	0.2745	0.270	0.270	0.275	0.270	0.285	4,504,740	0.2745	-3.57%
2016-12-20	0	0.280	0.275	0.280	0.275	0.285	6,520,000	1,831,550	0.2809	0.280	0.275	0.280	0.275	0.285	6,520,000	0.2809	1.82%
2016-12-19	0	0.275	0.270	0.275	0.265	0.280	6,175,332	1,673,059	0.2709	0.275	0.270	0.275	0.265	0.280	6,175,332	0.2709	0.00%
2016-12-16	0	0.275	0.270	0.275	0.270	0.275	2,426,101	656,825	0.2707	0.275	0.270	0.275	0.270	0.275	2,426,101	0.2707	1.85%
2016-12-15	0	0.270	0.265	0.270	0.265	0.275	8,900,000	2,373,350	0.2667	0.270	0.265	0.270	0.265	0.275	8,900,000	0.2667	-1.82%
2016-12-14	0	0.275	0.270	0.275	0.265	0.275	6,342,000	1,719,550	0.2711	0.275	0.270	0.275	0.265	0.275	6,342,000	0.2711	3.77%
2016-12-13	0	0.265	0.265	0.270	0.265	0.270	5,240,000	1,392,950	0.2658	0.265	0.265	0.270	0.265	0.270	5,240,000	0.2658	-1.85%
2016-12-12	0	0.270	0.265	0.270	0.260	0.275	3,974,000	1,067,800	0.2687	0.270	0.265	0.270	0.260	0.275	3,974,000	0.2687	-1.82%
2016-12-09	0	0.275	0.270	0.275	0.270	0.280	6,980,000	1,931,250	0.2767	0.275	0.270	0.275	0.270	0.280	6,980,000	0.2767	-1.79%
2016-12-08	0	0.280	0.275	0.280	0.255	0.280	27,660,000	7,482,000	0.2705	0.280	0.275	0.280	0.255	0.280	27,660,000	0.2705	7.69%
2016-12-07	0	0.260	0.260	0.265	0.260	0.295	53,214,000	14,511,760	0.2727	0.260	0.260	0.265	0.260	0.295	53,214,000	0.2727	-11.86%
2016-12-06	0	0.295	0.290	0.295	0.285	0.295	9,730,000	2,825,000	0.2903	0.295	0.290	0.295	0.285	0.295	9,730,000	0.2903	0.00%
2016-12-05	0	0.295	0.290	0.295	0.285	0.320	38,656,000	11,578,100	0.2995	0.295	0.290	0.295	0.285	0.320	38,656,000	0.2995	-6.35%
2016-12-02	0	0.315	0.310	0.315	0.310	0.320	6,730,000	2,117,650	0.3147	0.315	0.310	0.315	0.310	0.320	6,730,000	0.3147	-1.56%
2016-12-01	0	0.320	0.320	0.325	0.320	0.335	11,290,000	3,650,100	0.3233	0.320	0.320	0.325	0.320	0.335	11,290,000	0.3233	-4.48%
2016-11-30	0	0.335	0.330	0.335	0.330	0.335	3,530,000	1,179,500	0.3341	0.335	0.330	0.335	0.330	0.335	3,530,000	0.3341	0.00%
2016-11-29	0	0.335	0.330	0.335	0.320	0.345	17,932,000	5,974,790	0.3332	0.335	0.330	0.335	0.320	0.345	17,932,000	0.3332	3.08%
2016-11-28	0	0.325	0.320	0.325	0.320	0.330	3,654,000	1,181,800	0.3234	0.325	0.320	0.325	0.320	0.330	3,654,000	0.3234	-1.52%
2016-11-25	0	0.330	0.325	0.330	0.305	0.330	26,210,000	8,457,050	0.3227	0.330	0.325	0.330	0.305	0.330	26,210,000	0.3227	6.45%
2016-11-24	0	0.310	0.305	0.310	0.305	0.310	976,000	299,840	0.3072	0.310	0.305	0.310	0.305	0.310	976,000	0.3072	0.00%
2016-11-23	0	0.310	0.305	0.310	0.305	0.315	4,970,000	1,544,100	0.3107	0.310	0.305	0.310	0.305	0.315	4,970,000	0.3107	-1.59%
2016-11-22	0	0.315	0.310	0.315	0.305	0.320	14,010,000	4,352,850	0.3107	0.315	0.310	0.315	0.305	0.320	14,010,000	0.3107	3.28%
2016-11-21	0	0.305	0.300	0.305	0.300	0.310	3,600,000	1,097,100	0.3048	0.305	0.300	0.305	0.300	0.310	3,600,000	0.3048	0.00%
2016-11-18	0	0.305	0.300	0.305	0.300	0.310	12,480,000	3,800,450	0.3045	0.305	0.300	0.305	0.300	0.310	12,480,000	0.3045	-1.61%
2016-11-17	0	0.310	0.305	0.310	0.305	0.310	12,630,000	3,880,450	0.3072	0.310	0.305	0.310	0.305	0.310	12,630,000	0.3072	0.00%
2016-11-16	0	0.310	0.305	0.310	0.305	0.320	19,180,000	5,948,850	0.3102	0.310	0.305	0.310	0.305	0.320	19,180,000	0.3102	-1.59%
2016-11-15	0	0.315	0.315	0.320	0.315	0.320	9,140,000	2,898,900	0.3172	0.315	0.315	0.320	0.315	0.320	9,140,000	0.3172	-1.56%
2016-11-14	0	0.320	0.315	0.320	0.315	0.325	10,258,000	3,280,150	0.3198	0.320	0.315	0.320	0.315	0.325	10,258,000	0.3198	-1.54%
2016-11-11	0	0.325	0.325	0.330	0.325	0.330	16,500,000	5,400,500	0.3273	0.325	0.325	0.330	0.325	0.330	16,500,000	0.3273	0.00%
2016-11-10	0	0.325	0.320	0.325	0.320	0.325	11,202,000	3,622,100	0.3233	0.325	0.320	0.325	0.320	0.325	11,202,000	0.3233	0.00%
2016-11-09	0	0.325	0.320	0.325	0.315	0.335	19,312,000	6,201,650	0.3211	0.325	0.320	0.325	0.315	0.335	19,312,000	0.3211	-2.99%
2016-11-08	0	0.335	0.330	0.335	0.330	0.335	4,780,000	1,586,250	0.3319	0.335	0.330	0.335	0.330	0.335	4,780,000	0.3319	-1.47%
2016-11-07	0	0.340	0.335	0.340	0.330	0.345	5,020,000	1,684,400	0.3355	0.340	0.335	0.340	0.330	0.345	5,020,000	0.3355	-1.45%
2016-11-04	0	0.345	0.340	0.345	0.335	0.345	10,852,000	3,707,390	0.3416	0.345	0.340	0.345	0.335	0.345	10,852,000	0.3416	2.99%
2016-11-03	0	0.335	0.335	0.340	0.315	0.340	35,300,000	11,681,100	0.3309	0.335	0.335	0.340	0.315	0.340	35,300,000	0.3309	4.69%
2016-11-02	0	0.320	0.315	0.320	0.310	0.335	34,550,000	11,035,150	0.3194	0.320	0.315	0.320	0.310	0.335	34,550,000	0.3194	-4.48%
2016-11-01	0	0.335	0.330	0.335	0.330	0.340	10,020,000	3,352,250	0.3346	0.335	0.330	0.335	0.330	0.340	10,020,000	0.3346	1.52%
2016-10-31	0	0.330	0.330	0.335	0.330	0.335	7,640,000	2,523,600	0.3303	0.330	0.330	0.335	0.330	0.335	7,640,000	0.3303	-2.94%
2016-10-28	0	0.340	0.335	0.340	0.330	0.340	7,530,000	2,524,050	0.3352	0.340	0.335	0.340	0.330	0.340	7,530,000	0.3352	1.49%
2016-10-27	0	0.335	0.330	0.335	0.330	0.340	29,430,000	9,782,250	0.3324	0.335	0.330	0.335	0.330	0.340	29,430,000	0.3324	-1.47%
2016-10-26	0	0.340	0.335	0.340	0.330	0.345	37,162,000	12,542,800	0.3375	0.340	0.335	0.340	0.330	0.345	37,162,000	0.3375	1.49%
2016-10-25	0	0.335	0.330	0.335	0.330	0.340	20,670,000	6,869,100	0.3323	0.335	0.330	0.335	0.330	0.340	20,670,000	0.3323	-1.47%
2016-10-24	0	0.340	0.335	0.340	0.335	0.345	21,870,000	7,368,750	0.3369	0.340	0.335	0.340	0.335	0.345	21,870,000	0.3369	-2.86%
2016-10-20	0	0.350	0.340	0.350	0.345	0.350	10,740,000	3,727,950	0.3471	0.350	0.340	0.350	0.345	0.350	10,740,000	0.3471	0.00%
2016-10-19	0	0.350	0.345	0.350	0.340	0.360	13,880,000	4,866,250	0.3506	0.350	0.345	0.350	0.340	0.360	13,880,000	0.3506	-1.41%
2016-10-18	0	0.355	0.350	0.355	0.335	0.365	50,650,000	17,914,050	0.3537	0.355	0.350	0.355	0.335	0.365	50,650,000	0.3537	5.97%
2016-10-17	0	0.335	0.335	0.340	0.330	0.345	20,320,000	6,875,100	0.3383	0.335	0.335	0.340	0.330	0.345	20,320,000	0.3383	1.52%
2016-10-14	0	0.330	0.325	0.330	0.325	0.340	25,921,185	8,612,579	0.3323	0.330	0.325	0.330	0.325	0.340	25,921,185	0.3323	-2.94%
2016-10-13	0	0.340	0.335	0.340	0.335	0.345	21,560,000	7,262,650	0.3369	0.340	0.335	0.340	0.335	0.345	21,560,000	0.3369	0.00%
2016-10-12	0	0.340	0.335	0.340	0.335	0.345	5,960,000	2,023,900	0.3396	0.340	0.335	0.340	0.335	0.345	5,960,000	0.3396	-1.45%
2016-10-11	0	0.345	0.340	0.345	0.340	0.350	7,840,000	2,696,500	0.3439	0.345	0.340	0.345	0.340	0.350	7,840,000	0.3439	0.00%
2016-10-07	0	0.345	0.340	0.345	0.340	0.350	4,240,000	1,462,150	0.3448	0.345	0.340	0.345	0.340	0.350	4,240,000	0.3448	0.00%
2016-10-06	0	0.345	0.340	0.345	0.335	0.350	19,240,000	6,618,000	0.3440	0.345	0.340	0.345	0.335	0.350	19,240,000	0.3440	-1.43%
2016-10-05	0	0.350	0.345	0.350	0.345	0.360	22,140,000	7,751,650	0.3501	0.350	0.345	0.350	0.345	0.360	22,140,000	0.3501	-2.78%
2016-10-04	0	0.360	0.355	0.360	0.350	0.370	18,942,000	6,827,550	0.3604	0.360	0.355	0.360	0.350	0.370	18,942,000	0.3604	0.00%
2016-10-03	0	0.360	0.355	0.360	0.350	0.370	13,792,000	4,942,420	0.3584	0.360	0.355	0.360	0.350	0.370	13,792,000	0.3584	-2.70%
2016-09-30	0	0.370	0.365	0.370	0.360	0.375	21,720,000	7,908,100	0.3641	0.370	0.365	0.370	0.360	0.375	21,720,000	0.3641	-1.33%
2016-09-29	0	0.375	0.370	0.375	0.350	0.380	29,656,000	10,952,820	0.3693	0.375	0.370	0.375	0.350	0.380	29,656,000	0.3693	7.14%
2016-09-28	0	0.350	0.350	0.355	0.350	0.360	16,253,950	5,736,343	0.3529	0.350	0.350	0.355	0.350	0.360	16,253,950	0.3529	-1.41%
2016-09-27	0	0.355	0.355	0.360	0.350	0.360	17,850,000	6,320,050	0.3541	0.355	0.355	0.360	0.350	0.360	17,850,000	0.3541	-1.39%
2016-09-26	0	0.360	0.355	0.360	0.355	0.365	9,606,000	3,450,110	0.3592	0.360	0.355	0.360	0.355	0.365	9,606,000	0.3592	-1.37%
2016-09-23	0	0.365	0.360	0.365	0.365	0.375	12,470,000	4,591,950	0.3682	0.365	0.360	0.365	0.365	0.375	12,470,000	0.3682	-1.35%
2016-09-22	0	0.370	0.370	0.375	0.370	0.385	5,800,000	2,185,850	0.3769	0.370	0.370	0.375	0.370	0.385	5,800,000	0.3769	-2.63%
2016-09-21	0	0.380	0.375	0.380	0.375	0.390	15,090,000	5,722,400	0.3792	0.380	0.375	0.380	0.375	0.390	15,090,000	0.3792	1.33%
2016-09-20	0	0.375	0.370	0.375	0.365	0.375	21,240,000	7,872,600	0.3706	0.375	0.370	0.375	0.365	0.375	21,240,000	0.3706	2.74%
2016-09-19	0	0.365	0.360	0.365	0.355	0.370	14,700,000	5,340,250	0.3633	0.365	0.360	0.365	0.355	0.370	14,700,000	0.3633	-1.35%
2016-09-15	0	0.370	0.360	0.370	0.360	0.375	13,160,000	4,844,400	0.3681	0.370	0.360	0.370	0.360	0.375	13,160,000	0.3681	0.00%
2016-09-14	0	0.370	0.365	0.370	0.365	0.385	19,490,000	7,284,400	0.3738	0.370	0.365	0.370	0.365	0.385	19,490,000	0.3738	-3.90%
2016-09-13	0	0.385	0.380	0.385	0.380	0.395	14,470,000	5,584,450	0.3859	0.385	0.380	0.385	0.380	0.395	14,470,000	0.3859	2.67%
2016-09-12	0	0.375	0.370	0.375	0.370	0.400	42,500,000	16,438,450	0.3868	0.375	0.370	0.375	0.370	0.400	42,500,000	0.3868	-8.54%
2016-09-09	0	0.410	0.405	0.410	0.400	0.425	20,701,675	8,575,620	0.4142	0.410	0.405	0.410	0.400	0.425	20,701,675	0.4142	-2.38%
2016-09-08	0	0.420	0.415	0.420	0.415	0.445	13,040,190	5,574,877	0.4275	0.420	0.415	0.420	0.415	0.445	13,040,190	0.4275	-5.62%
2016-09-07	0	0.445	0.440	0.445	0.435	0.445	4,970,000	2,192,850	0.4412	0.445	0.440	0.445	0.435	0.445	4,970,000	0.4412	1.14%
2016-09-06	0	0.440	0.435	0.440	0.435	0.450	6,639,700	2,917,955	0.4395	0.440	0.435	0.440	0.435	0.450	6,639,700	0.4395	-3.30%
2016-09-05	0	0.455	0.450	0.455	0.445	0.460	10,594,000	4,811,460	0.4542	0.455	0.450	0.455	0.445	0.460	10,594,000	0.4542	0.00%
2016-09-02	0	0.455	0.450	0.455	0.430	0.465	45,952,000	20,741,080	0.4514	0.455	0.450	0.455	0.430	0.465	45,952,000	0.4514	7.06%
2016-09-01	0	0.425	0.420	0.425	0.415	0.425	4,290,000	1,800,400	0.4197	0.425	0.420	0.425	0.415	0.425	4,290,000	0.4197	0.00%
2016-08-31	0	0.425	0.420	0.425	0.405	0.430	19,507,725	8,152,057	0.4179	0.425	0.420	0.425	0.405	0.430	19,507,725	0.4179	4.94%
2016-08-30	0	0.405	0.400	0.405	0.395	0.405	2,634,000	1,051,720	0.3993	0.405	0.400	0.405	0.395	0.405	2,634,000	0.3993	0.00%
2016-08-29	0	0.405	0.400	0.405	0.400	0.410	5,620,000	2,266,050	0.4032	0.405	0.400	0.405	0.400	0.410	5,620,000	0.4032	-1.22%
2016-08-26	0	0.410	0.405	0.410	0.395	0.410	3,662,120	1,469,016	0.4011	0.410	0.405	0.410	0.395	0.410	3,662,120	0.4011	2.50%
2016-08-25	0	0.400	0.400	0.405	0.380	0.405	6,246,590	2,451,805	0.3925	0.400	0.400	0.405	0.380	0.405	6,246,590	0.3925	3.90%
2016-08-24	0	0.385	0.380	0.385	0.380	0.390	4,252,000	1,632,350	0.3839	0.385	0.380	0.385	0.380	0.390	4,252,000	0.3839	1.32%
2016-08-23	0	0.380	0.375	0.385	0.365	0.405	10,330,000	4,012,650	0.3884	0.380	0.375	0.385	0.365	0.405	10,330,000	0.3884	-5.00%
2016-08-22	0	0.400	0.395	0.400	0.395	0.405	2,739,500	1,088,260	0.3972	0.400	0.395	0.400	0.395	0.405	2,739,500	0.3972	-1.23%
2016-08-19	0	0.405	0.395	0.405	0.395	0.405	2,960,000	1,183,700	0.3999	0.405	0.395	0.405	0.395	0.405	2,960,000	0.3999	0.00%
2016-08-18	0	0.405	0.400	0.405	0.400	0.410	3,550,000	1,423,200	0.4009	0.405	0.400	0.405	0.400	0.410	3,550,000	0.4009	0.00%
2016-08-17	0	0.405	0.400	0.405	0.385	0.410	18,710,000	7,495,750	0.4006	0.405	0.400	0.405	0.385	0.410	18,710,000	0.4006	5.19%
2016-08-16	0	0.385	0.380	0.385	0.380	0.395	4,200,000	1,623,500	0.3865	0.385	0.380	0.385	0.380	0.395	4,200,000	0.3865	-1.28%
2016-08-15	0	0.390	0.385	0.390	0.385	0.390	2,970,000	1,148,250	0.3866	0.390	0.385	0.390	0.385	0.390	2,970,000	0.3866	0.00%
2016-08-12	0	0.390	0.385	0.390	0.380	0.400	14,746,000	5,708,720	0.3871	0.390	0.385	0.390	0.380	0.400	14,746,000	0.3871	-2.50%
2016-08-11	0	0.400	0.395	0.400	0.395	0.400	2,752,000	1,089,860	0.3960	0.400	0.395	0.400	0.395	0.400	2,752,000	0.3960	0.00%
2016-08-10	0	0.400	0.395	0.400	0.395	0.400	4,382,000	1,736,360	0.3962	0.400	0.395	0.400	0.395	0.400	4,382,000	0.3962	0.00%
2016-08-09	0	0.400	0.395	0.400	0.400	0.400	1,950,000	780,000	0.4000	0.400	0.395	0.400	0.400	0.400	1,950,000	0.4000	0.00%
2016-08-08	0	0.400	0.395	0.400	0.395	0.400	1,574,320	627,010	0.3983	0.400	0.395	0.400	0.395	0.400	1,574,320	0.3983	1.27%
2016-08-05	0	0.395	0.395	0.400	0.395	0.400	1,380,000	547,400	0.3967	0.395	0.395	0.400	0.395	0.400	1,380,000	0.3967	0.00%
2016-08-04	0	0.395	0.390	0.395	0.390	0.410	4,579,000	1,815,095	0.3964	0.395	0.390	0.395	0.390	0.410	4,579,000	0.3964	-3.66%
2016-08-03	0	0.410	0.405	0.410	0.395	0.415	6,580,000	2,664,450	0.4049	0.410	0.405	0.410	0.395	0.415	6,580,000	0.4049	5.13%
2016-08-01	0	0.390	0.390	0.395	0.385	0.395	1,754,900	681,339	0.3882	0.390	0.390	0.395	0.385	0.395	1,754,900	0.3882	1.30%
2016-07-29	0	0.385	0.380	0.385	0.385	0.400	4,654,000	1,805,830	0.3880	0.385	0.380	0.385	0.385	0.400	4,654,000	0.3880	-1.28%
2016-07-28	0	0.390	0.390	0.395	0.390	0.405	9,550,000	3,838,250	0.4019	0.390	0.390	0.395	0.390	0.405	9,550,000	0.4019	-2.50%
2016-07-27	0	0.400	0.395	0.400	0.395	0.420	12,660,000	5,114,250	0.4040	0.400	0.395	0.400	0.395	0.420	12,660,000	0.4040	-3.61%
2016-07-26	0	0.415	0.410	0.415	0.410	0.425	4,631,900	1,932,119	0.4171	0.415	0.410	0.415	0.410	0.425	4,631,900	0.4171	0.00%
2016-07-25	0	0.415	0.410	0.420	0.405	0.430	24,390,000	10,248,950	0.4202	0.415	0.410	0.420	0.405	0.430	24,390,000	0.4202	2.47%
2016-07-22	0	0.405	0.400	0.405	0.380	0.405	17,150,000	6,762,650	0.3943	0.405	0.400	0.405	0.380	0.405	17,150,000	0.3943	5.19%
2016-07-21	0	0.385	0.380	0.385	0.375	0.385	9,650,000	3,647,350	0.3780	0.385	0.380	0.385	0.375	0.385	9,650,000	0.3780	4.05%
2016-07-20	0	0.370	0.370	0.375	0.370	0.375	3,985,185	1,480,284	0.3714	0.370	0.370	0.375	0.370	0.375	3,985,185	0.3714	0.00%
2016-07-19	0	0.370	0.370	0.375	0.370	0.375	5,960,000	2,209,300	0.3707	0.370	0.370	0.375	0.370	0.375	5,960,000	0.3707	0.00%
2016-07-18	0	0.370	0.365	0.370	0.360	0.375	16,000,000	5,901,200	0.3688	0.370	0.365	0.370	0.360	0.375	16,000,000	0.3688	2.78%
2016-07-15	0	0.360	0.355	0.360	0.345	0.365	19,560,000	7,025,200	0.3592	0.360	0.355	0.360	0.345	0.365	19,560,000	0.3592	4.35%
2016-07-14	0	0.345	0.345	0.350	0.330	0.350	36,270,000	12,321,400	0.3397	0.345	0.345	0.350	0.330	0.350	36,270,000	0.3397	2.99%
2016-07-13	0	0.335	0.335	0.340	0.335	0.365	52,625,000	18,029,650	0.3426	0.335	0.335	0.340	0.335	0.365	52,625,000	0.3426	-8.22%
2016-07-12	0	0.365	0.360	0.365	0.355	0.380	38,970,000	14,181,100	0.3639	0.365	0.360	0.365	0.355	0.380	38,970,000	0.3639	1.39%
2016-07-11	0	0.360	0.360	0.365	0.355	0.375	14,300,000	5,165,300	0.3612	0.360	0.360	0.365	0.355	0.375	14,300,000	0.3612	-2.70%
2016-07-08	0	0.370	0.365	0.370	0.365	0.380	9,610,000	3,545,100	0.3689	0.370	0.365	0.370	0.365	0.380	9,610,000	0.3689	-2.63%
2016-07-07	0	0.380	0.375	0.380	0.375	0.395	12,720,060	4,899,324	0.3852	0.380	0.375	0.380	0.375	0.395	12,720,060	0.3852	0.00%
2016-07-06	0	0.380	0.375	0.380	0.375	0.385	13,500,000	5,150,150	0.3815	0.380	0.375	0.380	0.375	0.385	13,500,000	0.3815	-2.56%
2016-07-05	0	0.390	0.380	0.390	0.385	0.400	17,654,010	6,905,134	0.3911	0.390	0.380	0.390	0.385	0.400	17,654,010	0.3911	-2.50%
2016-07-04	0	0.400	0.395	0.405	0.395	0.410	12,950,000	5,188,150	0.4006	0.400	0.395	0.405	0.395	0.410	12,950,000	0.4006	-2.44%
2016-06-30	0	0.410	0.405	0.410	0.395	0.415	17,566,000	7,062,040	0.4020	0.410	0.405	0.410	0.395	0.415	17,566,000	0.4020	2.50%
2016-06-29	0	0.400	0.395	0.400	0.390	0.405	9,595,600	3,804,750	0.3965	0.400	0.395	0.400	0.390	0.405	9,595,600	0.3965	0.00%
2016-06-28	0	0.400	0.395	0.400	0.390	0.415	18,340,000	7,301,300	0.3981	0.400	0.395	0.400	0.390	0.415	18,340,000	0.3981	-3.61%
2016-06-27	0	0.415	0.410	0.415	0.410	0.430	12,226,000	5,111,850	0.4181	0.415	0.410	0.415	0.410	0.430	12,226,000	0.4181	-1.19%
2016-06-24	0	0.420	0.420	0.425	0.415	0.440	40,466,000	17,106,180	0.4227	0.420	0.420	0.425	0.415	0.440	40,466,000	0.4227	-6.67%
2016-06-23	0	0.450	0.445	0.450	0.445	0.455	11,810,000	5,311,750	0.4498	0.450	0.445	0.450	0.445	0.455	11,810,000	0.4498	-1.10%
2016-06-22	0	0.455	0.450	0.455	0.445	0.460	13,499,200	6,093,906	0.4514	0.455	0.450	0.455	0.445	0.460	13,499,200	0.4514	-1.09%
2016-06-21	0	0.460	0.460	0.465	0.450	0.470	28,630,000	13,046,550	0.4557	0.460	0.460	0.465	0.450	0.470	28,630,000	0.4557	1.10%
2016-06-20	0	0.455	0.455	0.460	0.450	0.460	4,370,000	2,000,800	0.4578	0.455	0.455	0.460	0.450	0.460	4,370,000	0.4578	0.00%
2016-06-17	0	0.455	0.455	0.460	0.455	0.470	4,470,000	2,075,450	0.4643	0.455	0.455	0.460	0.455	0.470	4,470,000	0.4643	-3.19%
2016-06-16	0	0.470	0.465	0.470	0.460	0.490	14,090,000	6,728,920	0.4776	0.470	0.465	0.470	0.460	0.490	14,090,000	0.4776	0.00%
2016-06-15	0	0.470	0.465	0.470	0.450	0.475	3,190,000	1,479,350	0.4637	0.470	0.465	0.470	0.450	0.475	3,190,000	0.4637	3.30%
2016-06-14	0	0.455	0.450	0.455	0.450	0.465	910,000	418,050	0.4594	0.455	0.450	0.455	0.450	0.465	910,000	0.4594	-2.15%
2016-06-13	0	0.465	0.465	0.470	0.430	0.470	17,879,600	7,956,442	0.4450	0.465	0.465	0.470	0.430	0.470	17,879,600	0.4450	4.49%
2016-06-10	0	0.445	0.445	0.450	0.445	0.455	1,370,000	619,650	0.4523	0.445	0.445	0.450	0.445	0.455	1,370,000	0.4523	-2.20%
2016-06-08	0	0.455	0.450	0.455	0.445	0.455	3,500,000	1,579,100	0.4512	0.455	0.450	0.455	0.445	0.455	3,500,000	0.4512	0.00%
2016-06-07	0	0.455	0.450	0.455	0.450	0.455	3,680,000	1,659,100	0.4508	0.455	0.450	0.455	0.450	0.455	3,680,000	0.4508	1.11%
2016-06-06	0	0.450	0.450	0.455	0.450	0.455	3,612,000	1,631,770	0.4518	0.450	0.450	0.455	0.450	0.455	3,612,000	0.4518	-1.10%
2016-06-03	0	0.455	0.450	0.455	0.450	0.465	4,970,000	2,254,550	0.4536	0.455	0.450	0.455	0.450	0.465	4,970,000	0.4536	-1.09%
2016-06-02	0	0.460	0.455	0.460	0.455	0.465	9,290,000	4,266,100	0.4592	0.460	0.455	0.460	0.455	0.465	9,290,000	0.4592	1.10%
2016-06-01	0	0.455	0.450	0.455	0.450	0.465	9,894,000	4,528,300	0.4577	0.455	0.450	0.455	0.450	0.465	9,894,000	0.4577	1.11%
2016-05-31	0	0.450	0.445	0.450	0.440	0.490	39,194,370	18,267,008	0.4661	0.450	0.445	0.450	0.440	0.490	39,194,370	0.4661	-8.16%
2016-05-30	0	0.490	0.485	0.490	0.465	0.500	18,760,000	9,160,000	0.4883	0.490	0.485	0.490	0.465	0.500	18,760,000	0.4883	5.38%
2016-05-27	0	0.465	0.460	0.465	0.455	0.465	2,280,000	1,047,800	0.4596	0.465	0.460	0.465	0.455	0.465	2,280,000	0.4596	0.00%
2016-05-26	0	0.465	0.460	0.465	0.455	0.465	3,290,750	1,512,964	0.4598	0.465	0.460	0.465	0.455	0.465	3,290,750	0.4598	1.09%
2016-05-25	0	0.460	0.455	0.460	0.445	0.475	18,459,865	8,505,841	0.4608	0.460	0.455	0.460	0.445	0.475	18,459,865	0.4608	3.37%
2016-05-24	0	0.445	0.440	0.445	0.440	0.455	6,349,875	2,846,046	0.4482	0.445	0.440	0.445	0.440	0.455	6,349,875	0.4482	0.00%
2016-05-23	0	0.445	0.445	0.450	0.440	0.460	6,824,000	3,061,600	0.4487	0.445	0.445	0.450	0.440	0.460	6,824,000	0.4487	1.14%
2016-05-20	0	0.440	0.435	0.440	0.435	0.450	5,184,000	2,294,230	0.4426	0.440	0.435	0.440	0.435	0.450	5,184,000	0.4426	0.00%
2016-05-19	0	0.440	0.435	0.440	0.435	0.450	7,278,000	3,230,140	0.4438	0.440	0.435	0.440	0.435	0.450	7,278,000	0.4438	0.00%
2016-05-18	0	0.440	0.435	0.440	0.435	0.450	6,190,000	2,738,550	0.4424	0.440	0.435	0.440	0.435	0.450	6,190,000	0.4424	-2.22%
2016-05-17	0	0.450	0.445	0.450	0.435	0.460	12,890,000	5,735,600	0.4450	0.450	0.445	0.450	0.435	0.460	12,890,000	0.4450	4.65%
2016-05-16	0	0.430	0.425	0.430	0.420	0.440	6,120,000	2,630,750	0.4299	0.430	0.425	0.430	0.420	0.440	6,120,000	0.4299	0.00%
2016-05-13	0	0.430	0.425	0.430	0.425	0.435	3,950,000	1,698,900	0.4301	0.430	0.425	0.430	0.425	0.435	3,950,000	0.4301	-1.15%
2016-05-12	0	0.435	0.430	0.435	0.430	0.455	11,040,000	4,828,500	0.4374	0.435	0.430	0.435	0.430	0.455	11,040,000	0.4374	-3.33%
2016-05-11	0	0.450	0.445	0.450	0.440	0.475	14,856,000	6,805,680	0.4581	0.450	0.445	0.450	0.440	0.475	14,856,000	0.4581	-1.10%
2016-05-10	0	0.455	0.445	0.455	0.445	0.460	9,820,000	4,457,600	0.4539	0.455	0.445	0.455	0.445	0.460	9,820,000	0.4539	2.25%
2016-05-09	0	0.445	0.440	0.445	0.440	0.470	15,620,000	7,034,750	0.4504	0.445	0.440	0.445	0.440	0.470	15,620,000	0.4504	-4.30%
2016-05-06	0	0.465	0.460	0.465	0.460	0.490	14,400,000	6,793,600	0.4718	0.465	0.460	0.465	0.460	0.490	14,400,000	0.4718	-5.10%
2016-05-05	0	0.490	0.485	0.490	0.485	0.510	17,870,000	8,862,850	0.4960	0.490	0.485	0.490	0.485	0.510	17,870,000	0.4960	-3.92%
2016-05-04	0	0.510	0.500	0.510	0.500	0.510	13,464,000	6,832,560	0.5075	0.510	0.500	0.510	0.500	0.510	13,464,000	0.5075	-1.92%
2016-05-03	0	0.520	0.510	0.520	0.510	0.540	7,610,000	3,978,500	0.5228	0.520	0.510	0.520	0.510	0.540	7,610,000	0.5228	0.00%
2016-04-29	0	0.520	0.510	0.520	0.510	0.560	36,654,000	19,793,480	0.5400	0.520	0.510	0.520	0.510	0.560	36,654,000	0.5400	1.96%
2016-04-28	0	0.510	0.500	0.510	0.500	0.530	17,444,000	8,970,740	0.5143	0.510	0.500	0.510	0.500	0.530	17,444,000	0.5143	0.00%
2016-04-27	0	0.510	0.495	0.510	0.500	0.560	24,871,750	12,880,375	0.5179	0.510	0.495	0.510	0.500	0.560	24,871,750	0.5179	-7.27%
2016-04-26	0	0.550	0.530	0.550	0.490	0.590	123,257,400	67,437,924	0.5471	0.550	0.530	0.550	0.490	0.590	123,257,400	0.5471	12.24%
2016-04-25	0	0.490	0.485	0.495	0.455	0.495	36,112,600	17,327,646	0.4798	0.490	0.485	0.495	0.455	0.495	36,112,600	0.4798	8.89%
2016-04-22	0	0.450	0.450	0.455	0.420	0.455	24,867,600	10,974,392	0.4413	0.450	0.450	0.455	0.420	0.455	24,867,600	0.4413	4.65%
2016-04-21	0	0.430	0.425	0.430	0.415	0.430	6,910,000	2,922,500	0.4229	0.430	0.425	0.430	0.415	0.430	6,910,000	0.4229	2.38%
2016-04-20	0	0.420	0.415	0.420	0.410	0.430	8,900,000	3,735,800	0.4198	0.420	0.415	0.420	0.410	0.430	8,900,000	0.4198	-2.33%
2016-04-19	0	0.430	0.425	0.430	0.420	0.455	12,300,000	5,347,900	0.4348	0.430	0.425	0.430	0.420	0.455	12,300,000	0.4348	-3.37%
2016-04-18	0	0.445	0.445	0.450	0.430	0.455	17,672,542	7,852,079	0.4443	0.445	0.445	0.450	0.430	0.455	17,672,542	0.4443	2.30%
2016-04-15	0	0.435	0.430	0.435	0.420	0.445	17,106,000	7,405,740	0.4329	0.435	0.430	0.435	0.420	0.445	17,106,000	0.4329	4.82%
2016-04-14	0	0.415	0.410	0.415	0.400	0.420	9,654,000	3,977,760	0.4120	0.415	0.410	0.415	0.400	0.420	9,654,000	0.4120	0.00%
2016-04-13	0	0.415	0.415	0.420	0.400	0.440	35,688,000	15,139,210	0.4242	0.415	0.415	0.420	0.400	0.440	35,688,000	0.4242	2.47%
2016-04-12	0	0.405	0.395	0.405	0.385	0.405	23,564,000	9,308,170	0.3950	0.405	0.395	0.405	0.385	0.405	23,564,000	0.3950	6.58%
2016-04-11	0	0.380	0.380	0.385	0.375	0.395	9,490,000	3,657,950	0.3855	0.380	0.380	0.385	0.375	0.395	9,490,000	0.3855	0.00%
2016-04-08	0	0.380	0.375	0.385	0.375	0.385	2,876,000	1,092,080	0.3797	0.380	0.375	0.385	0.375	0.385	2,876,000	0.3797	-1.30%
2016-04-07	0	0.385	0.380	0.385	0.375	0.390	5,950,000	2,272,400	0.3819	0.385	0.380	0.385	0.375	0.390	5,950,000	0.3819	0.00%
2016-04-06	0	0.385	0.380	0.385	0.370	0.390	16,890,230	6,441,093	0.3814	0.385	0.380	0.385	0.370	0.390	16,890,230	0.3814	4.05%
2016-04-05	0	0.370	0.365	0.375	0.360	0.370	4,530,000	1,660,650	0.3666	0.370	0.365	0.375	0.360	0.370	4,530,000	0.3666	0.00%
2016-04-01	0	0.370	0.360	0.370	0.355	0.370	6,880,000	2,492,700	0.3623	0.370	0.360	0.370	0.355	0.370	6,880,000	0.3623	-1.33%
2016-03-31	0	0.375	0.370	0.375	0.355	0.380	17,710,000	6,604,500	0.3729	0.375	0.370	0.375	0.355	0.380	17,710,000	0.3729	5.63%
2016-03-30	0	0.355	0.355	0.360	0.350	0.360	3,320,000	1,181,300	0.3558	0.355	0.355	0.360	0.350	0.360	3,320,000	0.3558	1.43%
2016-03-29	0	0.350	0.350	0.355	0.350	0.360	4,220,000	1,502,680	0.3561	0.350	0.350	0.355	0.350	0.360	4,220,000	0.3561	-1.41%
2016-03-24	0	0.355	0.350	0.355	0.350	0.360	3,010,000	1,068,550	0.3550	0.355	0.350	0.355	0.350	0.360	3,010,000	0.3550	0.00%
2016-03-23	0	0.355	0.350	0.355	0.345	0.355	2,990,000	1,051,250	0.3516	0.355	0.350	0.355	0.345	0.355	2,990,000	0.3516	0.00%
2016-03-22	0	0.355	0.350	0.355	0.345	0.360	4,240,000	1,494,030	0.3524	0.355	0.350	0.355	0.345	0.360	4,240,000	0.3524	1.43%
2016-03-21	0	0.350	0.345	0.350	0.340	0.355	4,544,000	1,593,650	0.3507	0.350	0.345	0.350	0.340	0.355	4,544,000	0.3507	1.45%
2016-03-18	0	0.345	0.345	0.350	0.340	0.360	7,972,591	2,787,742	0.3497	0.345	0.345	0.350	0.340	0.360	7,972,591	0.3497	1.47%
2016-03-17	0	0.340	0.340	0.345	0.330	0.340	3,926,000	1,326,220	0.3378	0.340	0.340	0.345	0.330	0.340	3,926,000	0.3378	1.49%
2016-03-16	0	0.335	0.330	0.335	0.330	0.345	10,488,000	3,499,770	0.3337	0.335	0.330	0.335	0.330	0.345	10,488,000	0.3337	-2.90%
2016-03-15	0	0.345	0.340	0.345	0.340	0.355	4,090,000	1,413,000	0.3455	0.345	0.340	0.345	0.340	0.355	4,090,000	0.3455	0.00%
2016-03-14	0	0.345	0.340	0.345	0.340	0.360	10,010,000	3,486,400	0.3483	0.345	0.340	0.345	0.340	0.360	10,010,000	0.3483	0.00%
2016-03-11	0	0.345	0.340	0.345	0.335	0.345	1,910,000	652,600	0.3417	0.345	0.340	0.345	0.335	0.345	1,910,000	0.3417	1.47%
2016-03-10	0	0.340	0.335	0.340	0.340	0.365	10,780,000	3,755,400	0.3484	0.340	0.335	0.340	0.340	0.365	10,780,000	0.3484	-4.23%
2016-03-09	0	0.355	0.355	0.360	0.355	0.370	6,440,000	2,318,450	0.3600	0.355	0.355	0.360	0.355	0.370	6,440,000	0.3600	-4.05%
2016-03-08	0	0.370	0.365	0.370	0.365	0.380	12,830,000	4,782,130	0.3727	0.370	0.365	0.370	0.365	0.380	12,830,000	0.3727	0.00%
2016-03-07	0	0.370	0.365	0.370	0.365	0.385	14,870,000	5,568,300	0.3745	0.370	0.365	0.370	0.365	0.385	14,870,000	0.3745	0.00%
2016-03-04	0	0.370	0.365	0.370	0.370	0.375	2,850,000	1,055,700	0.3704	0.370	0.365	0.370	0.370	0.375	2,850,000	0.3704	0.00%
2016-03-03	0	0.370	0.365	0.370	0.365	0.380	7,070,000	2,617,150	0.3702	0.370	0.365	0.370	0.365	0.380	7,070,000	0.3702	-2.63%
2016-03-02	0	0.380	0.375	0.380	0.370	0.385	15,620,009	5,908,153	0.3782	0.380	0.375	0.380	0.370	0.385	15,620,009	0.3782	2.70%
2016-03-01	0	0.370	0.365	0.370	0.365	0.375	3,090,000	1,143,500	0.3701	0.370	0.365	0.370	0.365	0.375	3,090,000	0.3701	0.00%
2016-02-29	0	0.370	0.365	0.370	0.360	0.375	7,640,000	2,822,900	0.3695	0.370	0.365	0.370	0.360	0.375	7,640,000	0.3695	0.00%
2016-02-26	0	0.370	0.370	0.375	0.370	0.375	4,800,000	1,786,250	0.3721	0.370	0.370	0.375	0.370	0.375	4,800,000	0.3721	1.37%
2016-02-25	0	0.365	0.365	0.375	0.365	0.395	21,690,690	8,221,848	0.3790	0.365	0.365	0.375	0.365	0.395	21,690,690	0.3790	-1.35%
2016-02-24	0	0.370	0.370	0.375	0.370	0.385	9,510,000	3,561,300	0.3745	0.370	0.370	0.375	0.370	0.385	9,510,000	0.3745	-2.63%
2016-02-23	0	0.380	0.375	0.380	0.375	0.400	7,640,000	2,919,800	0.3822	0.380	0.375	0.380	0.375	0.400	7,640,000	0.3822	-2.56%
2016-02-22	0	0.390	0.385	0.390	0.375	0.405	26,296,000	10,300,940	0.3917	0.390	0.385	0.390	0.375	0.405	26,296,000	0.3917	4.00%
2016-02-19	0	0.375	0.370	0.375	0.350	0.385	32,990,000	12,232,450	0.3708	0.375	0.370	0.375	0.350	0.385	32,990,000	0.3708	5.63%
2016-02-18	0	0.355	0.355	0.360	0.355	0.370	2,780,000	1,004,900	0.3615	0.355	0.355	0.360	0.355	0.370	2,780,000	0.3615	-2.74%
2016-02-17	0	0.365	0.355	0.360	0.360	0.380	9,662,000	3,521,680	0.3645	0.365	0.355	0.360	0.360	0.380	9,662,000	0.3645	-1.35%
2016-02-16	0	0.370	0.365	0.370	0.325	0.380	29,776,000	10,795,880	0.3626	0.370	0.365	0.370	0.325	0.380	29,776,000	0.3626	13.85%
2016-02-15	0	0.325	0.320	0.325	0.320	0.325	2,500,000	809,300	0.3237	0.325	0.320	0.325	0.320	0.325	2,500,000	0.3237	1.56%
2016-02-12	0	0.320	0.315	0.320	0.310	0.325	2,430,000	769,050	0.3165	0.320	0.315	0.320	0.310	0.325	2,430,000	0.3165	0.00%
2016-02-11	0	0.320	0.315	0.320	0.310	0.325	2,420,000	765,450	0.3163	0.320	0.315	0.320	0.310	0.325	2,420,000	0.3163	0.00%
2016-02-05	0	0.320	0.315	0.320	0.315	0.320	428,000	136,494	0.3189	0.320	0.315	0.320	0.315	0.320	428,000	0.3189	0.00%
2016-02-04	0	0.320	0.315	0.320	0.315	0.325	2,216,017	708,805	0.3199	0.320	0.315	0.320	0.315	0.325	2,216,017	0.3199	0.00%
2016-02-03	0	0.320	0.315	0.320	0.310	0.325	5,900,000	1,860,750	0.3154	0.320	0.315	0.320	0.310	0.325	5,900,000	0.3154	0.00%
2016-02-02	0	0.320	0.315	0.320	0.315	0.330	7,690,000	2,460,950	0.3200	0.320	0.315	0.320	0.315	0.330	7,690,000	0.3200	-1.54%
2016-02-01	0	0.325	0.320	0.325	0.320	0.330	3,800,000	1,228,800	0.3234	0.325	0.320	0.325	0.320	0.330	3,800,000	0.3234	-1.52%
2016-01-29	0	0.330	0.325	0.330	0.320	0.330	2,054,000	675,350	0.3288	0.330	0.325	0.330	0.320	0.330	2,054,000	0.3288	1.54%
2016-01-28	0	0.325	0.325	0.330	0.315	0.340	10,205,884	3,295,724	0.3229	0.325	0.325	0.330	0.315	0.340	10,205,884	0.3229	-5.80%
2016-01-27	0	0.345	0.335	0.345	0.330	0.350	14,830,000	5,022,950	0.3387	0.345	0.335	0.345	0.330	0.350	14,830,000	0.3387	4.55%
2016-01-26	0	0.330	0.320	0.330	0.320	0.330	6,710,000	2,196,900	0.3274	0.330	0.320	0.330	0.320	0.330	6,710,000	0.3274	-1.49%
2016-01-25	0	0.335	0.330	0.335	0.320	0.340	9,033,950	2,992,635	0.3313	0.335	0.330	0.335	0.320	0.340	9,033,950	0.3313	6.35%
2016-01-22	0	0.315	0.310	0.320	0.310	0.325	10,420,000	3,285,800	0.3153	0.315	0.310	0.320	0.310	0.325	10,420,000	0.3153	-1.56%
2016-01-21	0	0.320	0.320	0.325	0.310	0.330	8,860,000	2,830,300	0.3194	0.320	0.320	0.325	0.310	0.330	8,860,000	0.3194	0.00%
2016-01-20	0	0.320	0.315	0.320	0.310	0.330	12,660,000	4,028,050	0.3182	0.320	0.315	0.320	0.310	0.330	12,660,000	0.3182	-5.88%
2016-01-19	0	0.340	0.340	0.345	0.310	0.350	16,160,000	5,297,950	0.3278	0.340	0.340	0.345	0.310	0.350	16,160,000	0.3278	7.94%
2016-01-18	0	0.315	0.310	0.315	0.315	0.340	10,630,000	3,421,300	0.3219	0.315	0.310	0.315	0.315	0.340	10,630,000	0.3219	-7.35%
2016-01-15	0	0.340	0.330	0.345	0.335	0.345	7,437,530	2,515,949	0.3383	0.340	0.330	0.345	0.335	0.345	7,437,530	0.3383	1.49%
2016-01-14	0	0.335	0.335	0.340	0.310	0.340	8,194,207	2,666,804	0.3254	0.335	0.335	0.340	0.310	0.340	8,194,207	0.3254	1.52%
2016-01-13	0	0.330	0.325	0.335	0.330	0.360	10,550,000	3,616,850	0.3428	0.330	0.325	0.335	0.330	0.360	10,550,000	0.3428	-4.35%
2016-01-12	0	0.345	0.345	0.350	0.340	0.380	10,332,207	3,702,763	0.3584	0.345	0.345	0.350	0.340	0.380	10,332,207	0.3584	-5.48%
2016-01-11	0	0.365	0.365	0.370	0.360	0.380	6,854,212	2,513,304	0.3667	0.365	0.365	0.370	0.360	0.380	6,854,212	0.3667	-5.19%
2016-01-08	0	0.385	0.380	0.385	0.380	0.390	4,300,000	1,659,450	0.3859	0.385	0.380	0.385	0.380	0.390	4,300,000	0.3859	1.32%
2016-01-07	0	0.380	0.380	0.385	0.370	0.405	16,340,000	6,240,550	0.3819	0.380	0.380	0.385	0.370	0.405	16,340,000	0.3819	-7.32%
2016-01-06	0	0.410	0.405	0.410	0.405	0.415	6,700,000	2,736,400	0.4084	0.410	0.405	0.410	0.405	0.415	6,700,000	0.4084	-1.20%
2016-01-05	0	0.415	0.410	0.415	0.400	0.420	7,362,000	3,010,450	0.4089	0.415	0.410	0.415	0.400	0.420	7,362,000	0.4089	0.00%
2016-01-04	0	0.415	0.410	0.415	0.405	0.440	15,250,000	6,369,550	0.4177	0.415	0.410	0.415	0.405	0.440	15,250,000	0.4177	-5.68%
2015-12-31	0	0.440	0.435	0.440	0.440	0.445	1,260,000	554,750	0.4403	0.440	0.435	0.440	0.440	0.445	1,260,000	0.4403	-2.22%
2015-12-30	0	0.450	0.440	0.450	0.440	0.450	4,840,000	2,145,800	0.4433	0.450	0.440	0.450	0.440	0.450	4,840,000	0.4433	0.00%
2015-12-29	0	0.450	0.445	0.450	0.435	0.460	11,056,000	4,940,550	0.4469	0.450	0.445	0.450	0.435	0.460	11,056,000	0.4469	2.27%
2015-12-28	0	0.440	0.440	0.445	0.440	0.455	6,720,000	2,990,800	0.4451	0.440	0.440	0.445	0.440	0.455	6,720,000	0.4451	-2.22%
2015-12-24	0	0.450	0.445	0.450	0.445	0.455	3,255,000	1,462,200	0.4492	0.450	0.445	0.450	0.445	0.455	3,255,000	0.4492	-1.10%
2015-12-23	0	0.455	0.455	0.460	0.450	0.490	55,494,874	26,181,729	0.4718	0.455	0.455	0.460	0.450	0.490	55,494,874	0.4718	-1.09%
2015-12-22	0	0.460	0.460	0.465	0.435	0.470	17,284,000	7,861,440	0.4548	0.460	0.460	0.465	0.435	0.470	17,284,000	0.4548	4.55%
2015-12-21	0	0.440	0.435	0.440	0.425	0.450	14,038,017	6,194,067	0.4412	0.440	0.435	0.440	0.425	0.450	14,038,017	0.4412	2.33%
2015-12-18	0	0.430	0.430	0.435	0.410	0.435	11,039,950	4,693,130	0.4251	0.430	0.430	0.435	0.410	0.435	11,039,950	0.4251	2.38%
2015-12-17	0	0.420	0.415	0.420	0.410	0.435	8,781,300	3,690,170	0.4202	0.420	0.415	0.420	0.410	0.435	8,781,300	0.4202	0.00%
2015-12-16	0	0.420	0.420	0.425	0.415	0.430	8,450,000	3,543,700	0.4194	0.420	0.420	0.425	0.415	0.430	8,450,000	0.4194	-2.33%
2015-12-15	0	0.430	0.425	0.430	0.410	0.430	10,242,000	4,348,370	0.4246	0.430	0.425	0.430	0.410	0.430	10,242,000	0.4246	4.88%
2015-12-14	0	0.410	0.405	0.410	0.400	0.415	9,263,613	3,735,973	0.4033	0.410	0.405	0.410	0.400	0.415	9,263,613	0.4033	2.50%
2015-12-11	0	0.400	0.400	0.405	0.400	0.420	7,926,000	3,236,234	0.4083	0.400	0.400	0.405	0.400	0.420	7,926,000	0.4083	-3.61%
2015-12-10	0	0.415	0.410	0.420	0.410	0.425	6,105,600	2,537,260	0.4156	0.415	0.410	0.420	0.410	0.425	6,105,600	0.4156	-1.19%
2015-12-09	0	0.420	0.415	0.420	0.405	0.425	8,490,000	3,520,000	0.4146	0.420	0.415	0.420	0.405	0.425	8,490,000	0.4146	-1.18%
2015-12-08	0	0.425	0.420	0.425	0.420	0.445	29,966,000	12,858,030	0.4291	0.425	0.420	0.425	0.420	0.445	29,966,000	0.4291	-4.49%
2015-12-07	0	0.445	0.440	0.445	0.440	0.480	29,576,000	13,579,846	0.4592	0.445	0.440	0.445	0.440	0.480	29,576,000	0.4592	-6.32%
2015-12-04	0	0.475	0.470	0.475	0.435	0.485	77,983,513	36,392,910	0.4667	0.475	0.470	0.475	0.435	0.485	77,983,513	0.4667	6.74%
2015-12-03	0	0.445	0.440	0.445	0.435	0.450	14,892,000	6,594,390	0.4428	0.445	0.440	0.445	0.435	0.450	14,892,000	0.4428	0.00%
2015-12-02	0	0.445	0.440	0.445	0.435	0.450	13,648,000	6,049,530	0.4433	0.445	0.440	0.445	0.435	0.450	13,648,000	0.4433	2.30%
2015-12-01	0	0.435	0.435	0.440	0.435	0.455	17,489,690	7,771,819	0.4444	0.435	0.435	0.440	0.435	0.455	17,489,690	0.4444	-2.25%
2015-11-30	0	0.445	0.435	0.440	0.420	0.465	64,097,999	28,554,299	0.4455	0.445	0.435	0.440	0.420	0.465	64,097,999	0.4455	4.71%
2015-11-27	0	0.425	0.420	0.425	0.420	0.440	11,000,004	4,669,301	0.4245	0.425	0.420	0.425	0.420	0.440	11,000,004	0.4245	-2.30%
2015-11-26	0	0.435	0.430	0.435	0.430	0.455	11,279,609	4,938,161	0.4378	0.435	0.430	0.435	0.430	0.455	11,279,609	0.4378	-3.33%
2015-11-25	0	0.450	0.445	0.450	0.435	0.460	19,806,008	8,917,043	0.4502	0.450	0.445	0.450	0.435	0.460	19,806,008	0.4502	1.12%
2015-11-24	0	0.445	0.440	0.445	0.430	0.475	30,818,600	13,774,924	0.4470	0.445	0.440	0.445	0.430	0.475	30,818,600	0.4470	-5.32%
2015-11-23	0	0.470	0.465	0.475	0.445	0.480	13,732,400	6,438,716	0.4689	0.470	0.465	0.475	0.445	0.480	13,732,400	0.4689	-1.05%
2015-11-20	0	0.475	0.470	0.475	0.460	0.490	33,158,140	15,704,201	0.4736	0.475	0.470	0.475	0.460	0.490	33,158,140	0.4736	-1.04%
2015-11-19	0	0.480	0.475	0.480	0.435	0.500	127,241,200	60,682,306	0.4769	0.480	0.475	0.480	0.435	0.500	127,241,200	0.4769	7.87%
2015-11-18	0	0.445	0.440	0.445	0.400	0.480	100,488,270	45,013,026	0.4479	0.445	0.440	0.445	0.400	0.480	100,488,270	0.4479	-11.00%
2015-11-17	0	0.500	0.500	0.510	0.495	0.550	40,062,990	20,885,716	0.5213	0.500	0.500	0.510	0.495	0.550	40,062,990	0.5213	-7.41%
2015-11-16	0	0.540	0.530	0.540	0.500	0.540	47,213,800	24,630,461	0.5217	0.540	0.530	0.540	0.500	0.540	47,213,800	0.5217	3.85%
2015-11-13	0	0.520	0.520	0.530	0.455	0.550	165,764,560	84,124,602	0.5075	0.520	0.520	0.530	0.455	0.550	165,764,560	0.5075	11.83%
2015-11-12	0	0.465	0.460	0.465	0.385	0.470	111,596,000	48,550,502	0.4351	0.465	0.460	0.465	0.385	0.470	111,596,000	0.4351	19.23%
2015-11-11	0	0.390	0.385	0.390	0.385	0.395	6,616,000	2,577,390	0.3896	0.390	0.385	0.390	0.385	0.395	6,616,000	0.3896	-1.27%
2015-11-10	0	0.395	0.390	0.395	0.385	0.400	15,962,400	6,243,200	0.3911	0.395	0.390	0.395	0.385	0.400	15,962,400	0.3911	1.28%
2015-11-09	0	0.390	0.385	0.390	0.385	0.400	13,565,480	5,276,207	0.3889	0.390	0.385	0.390	0.385	0.400	13,565,480	0.3889	0.00%
2015-11-06	0	0.390	0.385	0.390	0.380	0.405	34,415,900	13,377,614	0.3887	0.390	0.385	0.390	0.380	0.405	34,415,900	0.3887	1.30%
2015-11-05	0	0.385	0.380	0.385	0.375	0.385	17,131,605	6,526,197	0.3809	0.385	0.380	0.385	0.375	0.385	17,131,605	0.3809	1.32%
2015-11-04	0	0.380	0.375	0.380	0.375	0.390	25,958,228	9,870,601	0.3802	0.380	0.375	0.380	0.375	0.390	25,958,228	0.3802	0.00%
2015-11-03	0	0.380	0.375	0.380	0.375	0.380	7,684,900	2,917,496	0.3796	0.380	0.375	0.380	0.375	0.380	7,684,900	0.3796	0.00%
2015-11-02	0	0.380	0.375	0.380	0.375	0.380	10,982,465	4,163,387	0.3791	0.380	0.375	0.380	0.375	0.380	10,982,465	0.3791	0.00%
2015-10-30	0	0.380	0.375	0.380	0.375	0.385	13,519,993	5,137,967	0.3800	0.380	0.375	0.380	0.375	0.385	13,519,993	0.3800	0.00%
2015-10-29	0	0.380	0.375	0.380	0.375	0.395	22,525,790	8,578,245	0.3808	0.380	0.375	0.380	0.375	0.395	22,525,790	0.3808	-3.80%
2015-10-28	0	0.395	0.390	0.395	0.385	0.400	10,783,375	4,226,321	0.3919	0.395	0.390	0.395	0.385	0.400	10,783,375	0.3919	-1.25%
2015-10-27	0	0.400	0.395	0.400	0.395	0.415	5,289,900	2,123,570	0.4014	0.400	0.395	0.400	0.395	0.415	5,289,900	0.4014	-3.61%
2015-10-26	0	0.415	0.405	0.415	0.405	0.425	16,548,765	6,874,156	0.4154	0.415	0.405	0.415	0.405	0.425	16,548,765	0.4154	0.00%
2015-10-23	0	0.415	0.410	0.415	0.385	0.430	34,641,900	14,283,021	0.4123	0.415	0.410	0.415	0.385	0.430	34,641,900	0.4123	6.41%
2015-10-22	0	0.390	0.385	0.390	0.385	0.400	5,129,950	2,007,711	0.3914	0.390	0.385	0.390	0.385	0.400	5,129,950	0.3914	1.30%
2015-10-20	0	0.385	0.385	0.390	0.385	0.395	13,966,000	5,453,350	0.3905	0.385	0.385	0.390	0.385	0.395	13,966,000	0.3905	1.32%
2015-10-19	0	0.380	0.380	0.385	0.375	0.385	3,226,000	1,239,170	0.3841	0.380	0.380	0.385	0.375	0.385	3,226,000	0.3841	0.00%
2015-10-16	0	0.380	0.380	0.385	0.380	0.390	8,060,000	3,094,340	0.3839	0.380	0.380	0.385	0.380	0.390	8,060,000	0.3839	-0.26%
2015-10-15	0	0.390	0.385	0.390	0.380	0.390	11,505,575	4,446,174	0.3864	0.381	0.376	0.381	0.371	0.381	11,777,360	0.3775	1.30%
2015-10-14	0	0.385	0.385	0.390	0.380	0.395	6,886,000	2,660,830	0.3864	0.376	0.376	0.381	0.371	0.386	7,048,661	0.3775	1.32%
2015-10-13	0	0.380	0.380	0.385	0.380	0.390	7,980,000	3,057,100	0.3831	0.371	0.371	0.376	0.371	0.381	8,168,504	0.3743	-2.56%
2015-10-12	0	0.390	0.385	0.390	0.385	0.410	9,786,352	3,862,170	0.3946	0.381	0.376	0.381	0.376	0.401	10,017,526	0.3855	0.00%
2015-10-09	0	0.390	0.390	0.395	0.385	0.390	3,403,950	1,320,011	0.3878	0.381	0.381	0.386	0.376	0.381	3,484,358	0.3788	0.00%
2015-10-08	0	0.390	0.385	0.390	0.385	0.395	1,216,000	473,930	0.3897	0.381	0.376	0.381	0.376	0.386	1,244,724	0.3808	1.30%
2015-10-07	0	0.385	0.385	0.390	0.380	0.390	2,480,550	954,658	0.3849	0.376	0.376	0.381	0.371	0.381	2,539,146	0.3760	0.00%
2015-10-06	0	0.385	0.380	0.390	0.380	0.400	3,834,000	1,477,680	0.3854	0.376	0.371	0.381	0.371	0.391	3,924,567	0.3765	-1.28%
2015-10-05	0	0.390	0.390	0.395	0.390	0.400	1,218,000	481,040	0.3949	0.381	0.381	0.386	0.381	0.391	1,246,772	0.3858	-1.27%
2015-10-02	0	0.395	0.395	0.400	0.390	0.405	6,174,030	2,441,081	0.3954	0.386	0.386	0.391	0.381	0.396	6,319,873	0.3863	0.00%
2015-09-30	0	0.395	0.390	0.395	0.390	0.400	6,431,000	2,543,040	0.3954	0.386	0.381	0.386	0.381	0.391	6,582,913	0.3863	-1.25%
2015-09-29	0	0.400	0.395	0.400	0.390	0.435	16,344,050	6,601,130	0.4039	0.391	0.386	0.391	0.381	0.425	16,730,130	0.3946	3.90%
2015-09-25	0	0.385	0.385	0.390	0.380	0.385	3,038,000	1,165,550	0.3837	0.376	0.376	0.381	0.371	0.376	3,109,764	0.3748	0.00%
2015-09-24	0	0.385	0.385	0.390	0.385	0.390	754,000	292,980	0.3886	0.376	0.376	0.381	0.376	0.381	771,811	0.3796	1.32%
2015-09-23	0	0.380	0.380	0.385	0.380	0.390	2,192,000	843,400	0.3848	0.371	0.371	0.376	0.371	0.381	2,243,780	0.3759	-1.30%
2015-09-22	0	0.385	0.385	0.390	0.380	0.390	1,974,000	760,720	0.3854	0.376	0.376	0.381	0.371	0.381	2,020,630	0.3765	0.00%
2015-09-21	0	0.385	0.385	0.390	0.375	0.385	4,928,000	1,883,800	0.3823	0.376	0.376	0.381	0.366	0.376	5,044,409	0.3734	-2.53%
2015-09-18	0	0.395	0.390	0.395	0.380	0.400	4,878,130	1,897,081	0.3889	0.386	0.381	0.386	0.371	0.391	4,993,361	0.3799	3.95%
2015-09-17	0	0.380	0.375	0.380	0.375	0.410	7,220,000	2,805,690	0.3886	0.371	0.366	0.371	0.366	0.401	7,390,551	0.3796	-5.00%
2015-09-16	0	0.400	0.395	0.400	0.380	0.410	8,386,000	3,310,460	0.3948	0.391	0.386	0.391	0.371	0.401	8,584,094	0.3857	3.90%
2015-09-15	0	0.385	0.380	0.385	0.375	0.395	8,448,050	3,232,169	0.3826	0.376	0.371	0.376	0.366	0.386	8,647,610	0.3738	0.00%
2015-09-14	0	0.385	0.380	0.385	0.380	0.395	4,180,450	1,619,004	0.3873	0.376	0.371	0.376	0.371	0.386	4,279,201	0.3783	0.00%
2015-09-11	0	0.385	0.380	0.385	0.380	0.395	5,445,900	2,100,574	0.3857	0.376	0.371	0.376	0.371	0.386	5,574,543	0.3768	1.32%
2015-09-10	0	0.380	0.380	0.385	0.370	0.385	4,472,013	1,700,834	0.3803	0.371	0.371	0.376	0.361	0.376	4,577,651	0.3716	-1.30%
2015-09-09	0	0.385	0.380	0.385	0.365	0.390	15,744,000	5,925,310	0.3764	0.376	0.371	0.376	0.357	0.381	16,115,906	0.3677	4.05%
2015-09-08	0	0.370	0.365	0.375	0.355	0.375	8,836,000	3,210,940	0.3634	0.361	0.357	0.366	0.347	0.366	9,044,724	0.3550	2.78%
2015-09-07	0	0.360	0.355	0.360	0.345	0.365	5,800,000	2,081,530	0.3589	0.352	0.347	0.352	0.337	0.357	5,937,008	0.3506	2.86%
2015-09-04	0	0.350	0.345	0.350	0.345	0.365	5,800,000	2,049,730	0.3534	0.342	0.337	0.342	0.337	0.357	5,937,008	0.3452	-2.78%
2015-09-02	0	0.360	0.355	0.365	0.360	0.380	18,266,000	6,736,050	0.3688	0.352	0.347	0.357	0.352	0.371	18,697,480	0.3603	-5.26%
2015-09-01	0	0.380	0.375	0.380	0.345	0.385	32,856,050	12,018,267	0.3658	0.371	0.366	0.371	0.337	0.376	33,632,177	0.3573	5.56%
2015-08-31	0	0.360	0.355	0.360	0.320	0.385	94,377,775	32,995,954	0.3496	0.352	0.347	0.352	0.313	0.376	96,607,171	0.3415	-23.40%
2015-08-28	0	0.470	0.470	0.475	0.470	0.520	9,296,000	4,485,660	0.4825	0.459	0.459	0.464	0.459	0.508	9,515,591	0.4714	-1.05%
2015-08-27	0	0.475	0.470	0.475	0.425	0.475	9,808,000	4,392,300	0.4478	0.464	0.459	0.464	0.415	0.464	10,039,685	0.4375	14.46%
2015-08-26	0	0.415	0.415	0.420	0.410	0.450	16,838,000	7,155,290	0.4249	0.405	0.405	0.410	0.401	0.440	17,235,748	0.4151	-3.49%
2015-08-25	0	0.430	0.425	0.430	0.390	0.455	18,288,717	7,710,550	0.4216	0.420	0.415	0.420	0.381	0.445	18,720,734	0.4119	3.61%
2015-08-24	0	0.415	0.410	0.415	0.415	0.490	30,006,000	13,263,250	0.4420	0.405	0.401	0.405	0.405	0.479	30,714,803	0.4318	-18.63%
2015-08-21	0	0.510	0.510	0.520	0.500	0.540	14,014,000	7,224,160	0.5155	0.498	0.498	0.508	0.488	0.528	14,345,039	0.5036	-8.93%
2015-08-20	0	0.560	0.560	0.570	0.550	0.580	6,662,000	3,753,040	0.5634	0.547	0.547	0.557	0.537	0.567	6,819,370	0.5503	-5.08%
2015-08-19	0	0.590	0.590	0.600	0.560	0.600	4,100,000	2,383,980	0.5815	0.576	0.576	0.586	0.547	0.586	4,196,850	0.5680	-1.67%
2015-08-18	0	0.600	0.590	0.600	0.590	0.650	10,432,000	6,378,840	0.6115	0.586	0.576	0.586	0.576	0.635	10,678,425	0.5974	-7.69%
2015-08-17	0	0.650	0.640	0.650	0.620	0.660	24,920,000	15,932,320	0.6393	0.635	0.625	0.635	0.606	0.645	25,508,661	0.6246	4.84%
2015-08-14	0	0.620	0.610	0.620	0.550	0.620	21,270,000	12,642,660	0.5944	0.606	0.596	0.606	0.537	0.606	21,772,441	0.5807	10.71%
2015-08-13	0	0.560	0.550	0.560	0.540	0.570	4,198,000	2,329,960	0.5550	0.547	0.537	0.547	0.528	0.557	4,297,165	0.5422	3.70%
2015-08-12	0	0.540	0.540	0.550	0.540	0.580	8,344,000	4,594,080	0.5506	0.528	0.528	0.537	0.528	0.567	8,541,102	0.5379	-6.90%
2015-08-11	0	0.580	0.570	0.580	0.560	0.600	12,576,521	7,386,901	0.5874	0.567	0.557	0.567	0.547	0.586	12,873,604	0.5738	1.75%
2015-08-10	0	0.570	0.570	0.580	0.510	0.580	24,498,000	13,202,440	0.5389	0.557	0.557	0.567	0.498	0.567	25,076,693	0.5265	14.00%
2015-08-07	0	0.500	0.500	0.510	0.480	0.510	11,924,000	5,913,570	0.4959	0.488	0.488	0.498	0.469	0.498	12,205,669	0.4845	6.38%
2015-08-06	0	0.470	0.465	0.475	0.450	0.480	4,054,000	1,900,670	0.4688	0.459	0.454	0.464	0.440	0.469	4,149,764	0.4580	-3.09%
2015-08-05	0	0.485	0.485	0.490	0.480	0.490	3,228,000	1,568,080	0.4858	0.474	0.474	0.479	0.469	0.479	3,304,252	0.4746	-1.02%
2015-08-04	0	0.490	0.485	0.490	0.475	0.495	5,180,000	2,516,990	0.4859	0.479	0.474	0.479	0.464	0.484	5,302,362	0.4747	1.03%
2015-08-03	0	0.485	0.485	0.490	0.480	0.495	4,858,000	2,353,870	0.4845	0.474	0.474	0.479	0.469	0.484	4,972,756	0.4734	-2.02%
2015-07-31	0	0.495	0.495	0.500	0.490	0.500	5,478,000	2,720,700	0.4967	0.484	0.484	0.488	0.479	0.488	5,607,402	0.4852	-2.94%
2015-07-30	0	0.510	0.500	0.510	0.500	0.510	3,040,050	1,539,865	0.5065	0.498	0.488	0.498	0.488	0.498	3,111,862	0.4948	0.00%
2015-07-29	0	0.510	0.500	0.510	0.495	0.520	8,654,000	4,386,000	0.5068	0.498	0.488	0.498	0.484	0.508	8,858,425	0.4951	3.03%
2015-07-28	0	0.495	0.495	0.500	0.490	0.540	14,804,000	7,426,710	0.5017	0.484	0.484	0.488	0.479	0.528	15,153,701	0.4901	-1.00%
2015-07-27	0	0.500	0.500	0.510	0.495	0.560	26,011,500	13,413,680	0.5157	0.488	0.488	0.498	0.484	0.547	26,625,945	0.5038	-12.28%
2015-07-24	0	0.570	0.570	0.580	0.560	0.580	7,212,000	4,115,420	0.5706	0.557	0.557	0.567	0.547	0.567	7,382,362	0.5575	-1.72%
2015-07-23	0	0.580	0.580	0.590	0.580	0.600	11,526,000	6,732,740	0.5841	0.567	0.567	0.576	0.567	0.586	11,798,268	0.5707	-1.69%
2015-07-22	0	0.590	0.580	0.590	0.580	0.600	2,978,000	1,763,160	0.5921	0.576	0.567	0.576	0.567	0.586	3,048,346	0.5784	-1.67%
2015-07-21	0	0.600	0.590	0.600	0.580	0.610	5,818,000	3,508,940	0.6031	0.586	0.576	0.586	0.567	0.596	5,955,433	0.5892	1.69%
2015-07-20	0	0.590	0.590	0.600	0.570	0.600	7,886,000	4,600,640	0.5834	0.576	0.576	0.586	0.557	0.586	8,072,283	0.5699	0.00%
2015-07-17	0	0.590	0.590	0.600	0.580	0.610	13,908,000	8,295,760	0.5965	0.576	0.576	0.586	0.567	0.596	14,236,535	0.5827	1.72%
2015-07-16	0	0.580	0.580	0.590	0.560	0.600	11,694,000	6,829,220	0.5840	0.567	0.567	0.576	0.547	0.586	11,970,236	0.5705	0.00%
2015-07-15	0	0.580	0.580	0.600	0.560	0.630	21,484,000	12,661,940	0.5894	0.567	0.567	0.586	0.547	0.615	21,991,496	0.5758	-9.38%
2015-07-14	0	0.640	0.630	0.640	0.620	0.660	19,518,000	12,522,700	0.6416	0.625	0.615	0.625	0.606	0.645	19,979,055	0.6268	-1.54%
2015-07-13	0	0.650	0.640	0.650	0.610	0.660	22,814,000	14,629,440	0.6412	0.635	0.625	0.635	0.596	0.645	23,352,913	0.6265	6.56%
2015-07-10	0	0.610	0.600	0.610	0.520	0.640	67,419,721	40,606,533	0.6023	0.596	0.586	0.596	0.508	0.625	69,012,313	0.5884	22.00%
2015-07-09	0	0.500	0.495	0.500	0.365	0.510	48,387,450	22,443,070	0.4638	0.488	0.484	0.488	0.357	0.498	49,530,461	0.4531	33.33%
2015-07-08	0	0.375	0.375	0.380	0.275	0.405	63,162,000	22,482,970	0.3560	0.366	0.366	0.371	0.269	0.396	64,654,016	0.3477	7.14%
2015-07-07	0	0.350	0.355	0.360	0.350	0.450	42,748,000	16,384,730	0.3833	0.342	0.347	0.352	0.342	0.440	43,757,795	0.3744	-17.65%
2015-07-06	0	0.425	0.420	0.425	0.330	0.600	86,501,755	38,014,586	0.4395	0.415	0.410	0.415	0.322	0.586	88,545,104	0.4293	-26.72%
2015-07-03	0	0.580	0.570	0.580	0.530	0.620	32,392,000	18,813,020	0.5808	0.567	0.557	0.567	0.518	0.606	33,157,165	0.5674	-4.92%
2015-07-02	0	0.610	0.600	0.610	0.580	0.640	45,762,000	28,156,980	0.6153	0.596	0.586	0.596	0.567	0.625	46,842,992	0.6011	-1.61%
2015-06-30	0	0.620	0.620	0.630	0.530	0.630	37,164,000	21,465,500	0.5776	0.606	0.606	0.615	0.518	0.615	38,041,890	0.5643	1.64%
2015-06-29	0	0.610	0.610	0.630	0.570	0.720	102,750,000	65,950,960	0.6419	0.596	0.596	0.615	0.557	0.703	105,177,165	0.6270	-14.08%
2015-06-26	0	0.710	0.700	0.720	0.700	0.730	24,396,000	17,372,620	0.7121	0.694	0.684	0.703	0.684	0.713	24,972,283	0.6957	-2.74%
2015-06-25	0	0.730	0.710	0.720	0.700	0.730	24,960,000	17,799,840	0.7131	0.713	0.694	0.703	0.684	0.713	25,549,606	0.6967	1.39%
2015-06-24	0	0.720	0.710	0.720	0.700	0.730	42,986,000	30,693,080	0.7140	0.703	0.694	0.703	0.684	0.713	44,001,417	0.6975	0.00%
2015-06-23	0	0.720	0.710	0.720	0.690	0.730	31,906,000	22,798,460	0.7146	0.703	0.694	0.703	0.674	0.713	32,659,685	0.6981	2.86%
2015-06-22	0	0.700	0.700	0.710	0.690	0.710	5,088,000	3,556,440	0.6990	0.684	0.684	0.694	0.674	0.694	5,208,189	0.6829	-1.41%
2015-06-19	0	0.710	0.700	0.710	0.700	0.750	58,991,160	41,878,692	0.7099	0.694	0.684	0.694	0.684	0.733	60,384,652	0.6935	-4.05%
2015-06-18	0	0.740	0.730	0.740	0.700	0.770	112,268,000	81,840,120	0.7290	0.723	0.713	0.723	0.684	0.752	114,920,000	0.7121	0.00%
2015-06-17	0	0.740	0.730	0.740	0.700	0.750	54,994,000	40,293,560	0.7327	0.723	0.713	0.723	0.684	0.733	56,293,071	0.7158	5.71%
2015-06-16	0	0.700	0.700	0.710	0.690	0.710	26,350,000	18,485,100	0.7015	0.684	0.684	0.694	0.674	0.694	26,972,441	0.6853	0.00%
2015-06-15	0	0.700	0.700	0.710	0.690	0.710	34,092,000	23,847,800	0.6995	0.684	0.684	0.694	0.674	0.694	34,897,323	0.6834	0.00%
2015-06-12	0	0.700	0.690	0.700	0.690	0.760	127,410,000	90,542,000	0.7106	0.684	0.674	0.684	0.674	0.742	130,419,685	0.6942	-4.11%
2015-06-11	0	0.730	0.720	0.730	0.710	0.780	51,814,000	37,429,940	0.7224	0.713	0.703	0.713	0.694	0.762	53,037,953	0.7057	-2.67%
2015-06-10	0	0.750	0.740	0.750	0.710	0.820	60,039,900	45,951,189	0.7653	0.733	0.723	0.733	0.694	0.801	61,458,165	0.7477	7.14%
2015-06-09	0	0.700	0.700	0.710	0.680	0.730	33,376,000	23,349,860	0.6996	0.684	0.684	0.694	0.664	0.713	34,164,409	0.6835	-4.11%
2015-06-08	0	0.730	0.720	0.730	0.660	0.740	51,630,000	36,751,020	0.7118	0.713	0.703	0.713	0.645	0.723	52,849,606	0.6954	2.82%
2015-06-05	0	0.710	0.690	0.700	0.690	0.820	255,072,000	178,659,150	0.7004	0.694	0.674	0.684	0.674	0.801	261,097,323	0.6843	-10.13%
2015-06-04	0	0.790	0.770	0.790	0.760	0.810	31,612,000	24,838,020	0.7857	0.772	0.752	0.772	0.742	0.791	32,358,740	0.7676	-1.25%
2015-06-03	0	0.800	0.790	0.800	0.790	0.840	42,706,000	34,680,900	0.8121	0.782	0.772	0.782	0.772	0.821	43,714,803	0.7933	-1.23%
2015-06-02	0	0.810	0.800	0.810	0.790	0.820	27,312,000	21,865,120	0.8006	0.791	0.782	0.791	0.772	0.801	27,957,165	0.7821	1.25%
2015-06-01	0	0.800	0.790	0.800	0.750	0.820	68,746,000	54,266,120	0.7894	0.782	0.772	0.782	0.733	0.801	70,369,921	0.7712	-2.44%
2015-05-29	0	0.820	0.810	0.820	0.800	0.850	38,896,000	32,056,100	0.8241	0.801	0.791	0.801	0.782	0.830	39,814,803	0.8051	-1.20%
2015-05-28	0	0.830	0.820	0.830	0.790	0.880	44,624,000	37,667,500	0.8441	0.811	0.801	0.811	0.772	0.860	45,678,110	0.8246	-3.49%
2015-05-27	0	0.860	0.850	0.860	0.800	0.860	67,532,000	56,155,350	0.8315	0.840	0.830	0.840	0.782	0.840	69,127,244	0.8123	3.61%
2015-05-26	0	0.830	0.830	0.840	0.800	0.850	62,361,700	51,429,451	0.8247	0.811	0.811	0.821	0.782	0.830	63,834,811	0.8057	5.06%
2015-05-22	0	0.790	0.790	0.800	0.760	0.810	33,307,950	26,326,742	0.7904	0.772	0.772	0.782	0.742	0.791	34,094,752	0.7722	-1.25%
2015-05-21	0	0.800	0.780	0.790	0.710	0.830	80,757,500	63,137,725	0.7818	0.782	0.762	0.772	0.694	0.811	82,665,157	0.7638	9.59%
2015-05-20	0	0.730	0.720	0.730	0.720	0.750	20,268,000	14,817,340	0.7311	0.713	0.703	0.713	0.703	0.733	20,746,772	0.7142	-2.67%
2015-05-19	0	0.750	0.750	0.760	0.740	0.770	17,608,000	13,241,300	0.7520	0.733	0.733	0.742	0.723	0.752	18,023,937	0.7347	-2.60%
2015-05-18	0	0.770	0.760	0.770	0.710	0.780	49,332,000	36,651,640	0.7430	0.752	0.742	0.752	0.694	0.762	50,497,323	0.7258	2.67%
2015-05-15	0	0.750	0.730	0.750	0.720	0.810	69,236,000	52,150,300	0.7532	0.733	0.713	0.733	0.703	0.791	70,871,496	0.7358	-7.41%
2015-05-14	0	0.810	0.800	0.810	0.760	0.820	28,371,900	22,674,964	0.7992	0.791	0.782	0.791	0.742	0.801	29,042,102	0.7808	3.85%
2015-05-13	0	0.780	0.770	0.780	0.770	0.800	14,718,100	11,482,920	0.7802	0.762	0.752	0.762	0.752	0.782	15,065,772	0.7622	-2.50%
2015-05-12	0	0.800	0.790	0.800	0.770	0.830	35,268,000	28,015,340	0.7944	0.782	0.772	0.782	0.752	0.811	36,101,102	0.7760	-2.44%
2015-05-11	0	0.820	0.820	0.830	0.750	0.840	50,971,000	40,444,970	0.7935	0.801	0.801	0.811	0.733	0.821	52,175,039	0.7752	6.49%
2015-05-08	0	0.770	0.760	0.770	0.740	0.910	172,400,992	141,349,211	0.8199	0.752	0.742	0.752	0.723	0.889	176,473,456	0.8010	-7.23%
2015-05-07	0	0.830	0.820	0.830	0.800	0.880	69,346,400	57,750,552	0.8328	0.811	0.801	0.811	0.782	0.860	70,984,504	0.8136	-3.49%
2015-05-06	0	0.860	0.850	0.860	0.840	0.950	195,793,790	174,495,269	0.8912	0.840	0.830	0.840	0.821	0.928	200,418,840	0.8707	-11.34%
2015-05-05	0	0.970	0.950	0.960	0.740	0.970	416,658,360	362,165,597	0.8692	0.948	0.928	0.938	0.723	0.948	426,500,683	0.8492	34.72%
2015-05-04	0	0.720	0.710	0.720	0.670	0.730	43,769,800	30,714,847	0.7017	0.703	0.694	0.703	0.655	0.713	44,803,732	0.6855	5.88%
2015-04-30	0	0.680	0.670	0.680	0.650	0.690	50,306,000	33,599,220	0.6679	0.664	0.655	0.664	0.635	0.674	51,494,331	0.6525	-2.86%
2015-04-29	0	0.700	0.690	0.700	0.690	0.740	49,664,640	35,323,698	0.7112	0.684	0.674	0.684	0.674	0.723	50,837,820	0.6948	-4.11%
2015-04-28	0	0.730	0.720	0.730	0.710	0.760	55,845,402	41,079,745	0.7356	0.713	0.703	0.713	0.694	0.742	57,164,585	0.7186	2.82%
2015-04-27	0	0.710	0.710	0.720	0.700	0.740	27,123,200	19,564,274	0.7213	0.694	0.694	0.703	0.684	0.723	27,763,906	0.7047	-1.39%
2015-04-24	0	0.720	0.710	0.720	0.690	0.760	48,431,700	35,230,273	0.7274	0.703	0.694	0.703	0.674	0.742	49,575,756	0.7106	0.00%
2015-04-23	0	0.720	0.710	0.720	0.640	0.740	89,720,521	63,174,329	0.7041	0.703	0.694	0.703	0.625	0.723	91,839,903	0.6879	9.09%
2015-04-22	0	0.660	0.650	0.660	0.650	0.710	53,785,950	36,165,168	0.6724	0.645	0.635	0.645	0.635	0.694	55,056,484	0.6569	-1.49%
2015-04-21	0	0.670	0.670	0.680	0.610	0.730	99,510,000	68,003,700	0.6834	0.655	0.655	0.664	0.596	0.713	101,860,630	0.6676	9.84%
2015-04-20	0	0.610	0.600	0.610	0.570	0.670	64,475,577	39,701,044	0.6158	0.596	0.586	0.596	0.557	0.655	65,998,622	0.6015	-1.61%
2015-04-17	0	0.620	0.620	0.630	0.620	0.710	52,331,900	33,804,394	0.6460	0.606	0.606	0.615	0.606	0.694	53,568,087	0.6311	-11.43%
2015-04-16	0	0.700	0.680	0.700	0.580	0.740	119,206,085	81,523,702	0.6839	0.684	0.664	0.684	0.567	0.723	122,021,977	0.6681	20.69%
2015-04-15	0	0.580	0.570	0.580	0.560	0.680	70,237,800	42,951,997	0.6115	0.567	0.557	0.567	0.547	0.664	71,896,961	0.5974	-13.43%
2015-04-14	0	0.670	0.660	0.670	0.640	0.740	58,518,400	39,619,516	0.6770	0.655	0.645	0.655	0.625	0.723	59,900,724	0.6614	-6.94%
2015-04-13	0	0.720	0.710	0.720	0.680	0.750	48,524,395	35,054,248	0.7224	0.703	0.694	0.703	0.664	0.733	49,670,641	0.7057	5.88%
2015-04-10	0	0.680	0.670	0.680	0.670	0.800	69,486,950	49,996,704	0.7195	0.664	0.655	0.664	0.655	0.782	71,128,374	0.7029	-8.11%
2015-04-09	0	0.740	0.730	0.740	0.650	0.780	35,850,775	26,197,935	0.7307	0.723	0.713	0.723	0.635	0.762	36,697,644	0.7139	-1.33%
2015-04-08	0	0.750	0.750	0.760	0.690	0.780	84,614,466	62,434,032	0.7379	0.733	0.733	0.742	0.674	0.762	86,613,233	0.7208	10.29%
2015-04-02	0	0.680	0.670	0.690	0.670	0.890	155,410,535	120,568,367	0.7758	0.664	0.655	0.674	0.655	0.869	159,081,650	0.7579	-4.23%
2015-04-01	0	0.710	0.700	0.710	0.580	0.710	101,316,270	64,014,069	0.6318	0.694	0.684	0.694	0.567	0.694	103,709,568	0.6172	18.33%
2015-03-31	0	0.600	0.580	0.590	0.460	0.600	136,385,130	72,846,493	0.5341	0.586	0.567	0.576	0.449	0.586	139,606,826	0.5218	26.32%
2015-03-30	0	0.475	0.470	0.475	0.405	0.490	59,399,675	27,668,422	0.4658	0.464	0.459	0.464	0.396	0.479	60,802,817	0.4551	13.10%
2015-03-27	0	0.420	0.415	0.420	0.370	0.435	73,425,650	30,153,896	0.4107	0.410	0.405	0.410	0.361	0.425	75,160,114	0.4012	1.20%
2015-03-26	0	0.415	0.410	0.415	0.340	0.445	162,059,700	65,163,922	0.4021	0.405	0.401	0.405	0.332	0.435	165,887,882	0.3928	22.06%
2015-03-25	0	0.340	0.335	0.340	0.330	0.345	22,356,000	7,521,160	0.3364	0.332	0.327	0.332	0.322	0.337	22,884,094	0.3287	3.03%
2015-03-24	0	0.330	0.325	0.330	0.300	0.335	31,526,000	10,110,170	0.3207	0.322	0.317	0.322	0.293	0.327	32,270,709	0.3133	8.20%
2015-03-23	0	0.305	0.300	0.305	0.285	0.315	25,454,960	7,780,028	0.3056	0.298	0.293	0.298	0.278	0.308	26,056,258	0.2986	5.17%
2015-03-20	0	0.290	0.285	0.290	0.280	0.295	17,232,000	4,974,870	0.2887	0.283	0.278	0.283	0.274	0.288	17,639,055	0.2820	1.75%
2015-03-19	0	0.285	0.280	0.285	0.270	0.290	21,752,000	6,046,990	0.2780	0.278	0.274	0.278	0.264	0.283	22,265,827	0.2716	5.56%
2015-03-18	0	0.270	0.265	0.270	0.265	0.285	15,917,375	4,308,530	0.2707	0.264	0.259	0.264	0.259	0.278	16,293,376	0.2644	0.00%
2015-03-17	0	0.270	0.265	0.270	0.265	0.275	5,228,000	1,407,620	0.2692	0.264	0.259	0.264	0.259	0.269	5,351,496	0.2630	0.00%
2015-03-16	0	0.270	0.270	0.275	0.260	0.275	10,520,000	2,815,680	0.2677	0.264	0.264	0.269	0.254	0.269	10,768,504	0.2615	3.85%
2015-03-13	0	0.260	0.255	0.265	0.250	0.280	25,526,000	6,702,270	0.2626	0.254	0.249	0.259	0.244	0.274	26,128,976	0.2565	-7.14%
2015-03-12	0	0.280	0.275	0.280	0.246	0.320	125,813,521	35,488,800	0.2821	0.274	0.269	0.274	0.240	0.313	128,785,494	0.2756	18.64%
2015-03-11	0	0.236	0.233	0.236	0.233	0.236	2,532,000	592,028	0.2338	0.231	0.228	0.231	0.228	0.231	2,591,811	0.2284	0.85%
2015-03-10	0	0.234	0.233	0.235	0.231	0.238	6,998,000	1,640,426	0.2344	0.229	0.228	0.230	0.226	0.233	7,163,307	0.2290	-0.43%
2015-03-09	0	0.235	0.233	0.235	0.233	0.238	6,562,000	1,544,250	0.2353	0.230	0.228	0.230	0.228	0.233	6,717,008	0.2299	0.00%
2015-03-06	0	0.235	0.234	0.235	0.234	0.247	8,877,800	2,120,314	0.2388	0.230	0.229	0.230	0.229	0.241	9,087,512	0.2333	-2.08%
2015-03-05	0	0.240	0.238	0.240	0.232	0.240	18,226,000	4,341,612	0.2382	0.234	0.233	0.234	0.227	0.234	18,656,535	0.2327	0.42%
2015-03-04	0	0.239	0.237	0.240	0.237	0.242	25,484,000	6,114,806	0.2399	0.233	0.232	0.234	0.232	0.236	26,085,984	0.2344	0.00%
2015-03-03	0	0.239	0.237	0.239	0.236	0.249	9,566,000	2,308,752	0.2413	0.233	0.232	0.233	0.231	0.243	9,791,969	0.2358	-2.05%
2015-03-02	0	0.244	0.243	0.244	0.243	0.248	5,138,000	1,258,694	0.2450	0.238	0.237	0.238	0.237	0.242	5,259,370	0.2393	0.00%
2015-02-27	0	0.244	0.244	0.245	0.244	0.250	8,298,000	2,043,622	0.2463	0.238	0.238	0.239	0.238	0.244	8,494,016	0.2406	-2.40%
2015-02-26	0	0.250	0.248	0.249	0.246	0.255	4,810,000	1,206,734	0.2509	0.244	0.242	0.243	0.240	0.249	4,923,622	0.2451	2.04%
2015-02-25	0	0.245	0.245	0.248	0.245	0.245	100,000	24,500	0.2450	0.239	0.239	0.242	0.239	0.239	102,362	0.2393	-0.41%
2015-02-24	0	0.246	0.246	0.248	0.242	0.248	2,296,000	562,524	0.2450	0.240	0.240	0.242	0.236	0.242	2,350,236	0.2393	0.00%
2015-02-23	0	0.246	0.244	0.246	0.245	0.246	210,000	51,656	0.2460	0.240	0.238	0.240	0.239	0.240	214,961	0.2403	-1.20%
2015-02-18	0	0.249	0.248	0.249	0.248	0.249	22,000	5,458	0.2481	0.243	0.242	0.243	0.242	0.243	22,520	0.2424	1.22%
2015-02-17	0	0.246	0.246	0.248	0.245	0.250	5,760,000	1,428,952	0.2481	0.240	0.240	0.242	0.239	0.244	5,896,063	0.2424	0.00%
2015-02-16	0	0.246	0.245	0.246	0.245	0.248	702,000	172,606	0.2459	0.240	0.239	0.240	0.239	0.242	718,583	0.2402	0.41%
2015-02-13	0	0.245	0.244	0.245	0.244	0.250	4,048,000	993,092	0.2453	0.239	0.238	0.239	0.238	0.244	4,143,622	0.2397	-1.61%
2015-02-12	0	0.249	0.246	0.250	0.245	0.250	2,586,393	642,936	0.2486	0.243	0.240	0.244	0.239	0.244	2,647,489	0.2428	0.81%
2015-02-11	0	0.247	0.247	0.250	0.247	0.250	3,734,000	928,936	0.2488	0.241	0.241	0.244	0.241	0.244	3,822,205	0.2430	0.82%
2015-02-10	0	0.245	0.244	0.245	0.242	0.255	8,702,000	2,150,560	0.2471	0.239	0.238	0.239	0.236	0.249	8,907,559	0.2414	0.00%
2015-02-09	0	0.245	0.244	0.245	0.243	0.255	17,730,000	4,408,604	0.2487	0.239	0.238	0.239	0.237	0.249	18,148,819	0.2429	-2.00%
2015-02-06	0	0.250	0.249	0.250	0.249	0.250	2,242,000	559,966	0.2498	0.244	0.243	0.244	0.243	0.244	2,294,961	0.2440	0.40%
2015-02-05	0	0.249	0.249	0.250	0.247	0.255	3,490,000	875,812	0.2509	0.243	0.243	0.244	0.241	0.249	3,572,441	0.2452	0.00%
2015-02-04	0	0.249	0.248	0.250	0.248	0.260	20,230,000	5,069,132	0.2506	0.243	0.242	0.244	0.242	0.254	20,707,874	0.2448	-2.35%
2015-02-03	0	0.255	0.255	0.260	0.250	0.260	1,190,000	305,200	0.2565	0.249	0.249	0.254	0.244	0.254	1,218,110	0.2506	2.00%
2015-02-02	0	0.250	0.250	0.255	0.248	0.260	13,238,000	3,338,678	0.2522	0.244	0.244	0.249	0.242	0.254	13,550,709	0.2464	-3.85%
2015-01-30	0	0.260	0.260	0.265	0.260	0.270	1,870,000	497,070	0.2658	0.254	0.254	0.259	0.254	0.264	1,914,173	0.2597	-3.70%
2015-01-29	0	0.270	0.265	0.270	0.250	0.275	12,330,000	3,266,520	0.2649	0.264	0.259	0.264	0.244	0.269	12,621,260	0.2588	8.00%
2015-01-28	0	0.250	0.250	0.255	0.250	0.255	762,000	193,070	0.2534	0.244	0.244	0.249	0.244	0.249	780,000	0.2475	-1.96%
2015-01-27	0	0.255	0.250	0.255	0.247	0.255	2,390,000	598,062	0.2502	0.249	0.244	0.249	0.241	0.249	2,446,457	0.2445	2.00%
2015-01-26	0	0.250	0.250	0.255	0.248	0.255	3,162,000	789,180	0.2496	0.244	0.244	0.249	0.242	0.249	3,236,693	0.2438	-1.96%
2015-01-23	0	0.255	0.250	0.255	0.250	0.255	3,916,000	982,040	0.2508	0.249	0.244	0.249	0.244	0.249	4,008,504	0.2450	0.00%
2015-01-22	0	0.255	0.250	0.255	0.249	0.270	25,360,000	6,503,344	0.2564	0.249	0.244	0.249	0.243	0.264	25,959,055	0.2505	-1.92%
2015-01-21	0	0.260	0.255	0.260	0.242	0.260	3,342,925	838,479	0.2508	0.254	0.249	0.254	0.236	0.254	3,421,892	0.2450	4.00%
2015-01-20	0	0.250	0.249	0.250	0.248	0.260	9,890,000	2,489,456	0.2517	0.244	0.243	0.244	0.242	0.254	10,123,622	0.2459	-1.96%
2015-01-19	0	0.255	0.250	0.260	0.250	0.265	16,126,000	4,117,550	0.2553	0.249	0.244	0.254	0.244	0.259	16,506,929	0.2494	-3.77%
2015-01-16	0	0.265	0.260	0.265	0.260	0.315	85,932,000	24,112,670	0.2806	0.259	0.254	0.259	0.254	0.308	87,961,890	0.2741	-15.87%
2015-01-15	0	0.315	0.315	0.320	0.315	0.320	8,018,000	2,557,120	0.3189	0.308	0.308	0.313	0.308	0.313	8,207,402	0.3116	0.00%
2015-01-14	0	0.315	0.315	0.320	0.315	0.320	9,560,000	3,017,610	0.3156	0.308	0.308	0.313	0.308	0.313	9,785,827	0.3084	0.00%
2015-01-13	0	0.315	0.315	0.320	0.310	0.325	10,493,615	3,330,609	0.3174	0.308	0.308	0.313	0.303	0.317	10,741,496	0.3101	0.00%
2015-01-12	0	0.315	0.310	0.315	0.300	0.315	9,037,750	2,757,778	0.3051	0.308	0.303	0.308	0.293	0.308	9,251,240	0.2981	0.00%
2015-01-09	0	0.315	0.315	0.320	0.310	0.320	3,965,185	1,250,093	0.3153	0.308	0.308	0.313	0.303	0.313	4,058,851	0.3080	0.00%
2015-01-08	0	0.315	0.310	0.315	0.310	0.320	4,539,750	1,429,797	0.3150	0.308	0.303	0.308	0.303	0.313	4,646,988	0.3077	-1.56%
2015-01-07	0	0.320	0.315	0.320	0.305	0.320	3,454,000	1,089,830	0.3155	0.313	0.308	0.313	0.298	0.313	3,535,591	0.3082	4.92%
2015-01-06	0	0.305	0.305	0.315	0.305	0.315	4,577,850	1,421,676	0.3106	0.298	0.298	0.308	0.298	0.308	4,685,988	0.3034	-3.17%
2015-01-05	0	0.315	0.310	0.315	0.310	0.320	19,974,000	6,269,880	0.3139	0.308	0.303	0.308	0.303	0.313	20,445,827	0.3067	0.00%
2015-01-02	0	0.315	0.315	0.320	0.295	0.320	25,996,000	8,057,170	0.3099	0.308	0.308	0.313	0.288	0.313	26,610,079	0.3028	6.78%
2014-12-31	0	0.295	0.290	0.295	0.285	0.295	1,942,000	558,550	0.2876	0.288	0.283	0.288	0.278	0.288	1,987,874	0.2810	1.72%
2014-12-30	0	0.290	0.290	0.295	0.280	0.295	3,821,900	1,100,833	0.2880	0.283	0.283	0.288	0.274	0.288	3,912,181	0.2814	0.00%
2014-12-29	0	0.290	0.285	0.290	0.280	0.290	2,162,000	620,520	0.2870	0.283	0.278	0.283	0.274	0.283	2,213,071	0.2804	1.75%
2014-12-24	0	0.285	0.275	0.285	0.275	0.285	2,816,000	786,410	0.2793	0.278	0.269	0.278	0.269	0.278	2,882,520	0.2728	5.56%
2014-12-23	0	0.270	0.270	0.275	0.265	0.285	7,468,000	2,031,500	0.2720	0.264	0.264	0.269	0.259	0.278	7,644,409	0.2657	-5.26%
2014-12-22	0	0.285	0.280	0.285	0.270	0.285	11,842,000	3,283,340	0.2773	0.278	0.274	0.278	0.264	0.278	12,121,732	0.2709	1.79%
2014-12-19	0	0.280	0.275	0.280	0.275	0.280	2,993,950	825,297	0.2757	0.274	0.269	0.274	0.269	0.274	3,064,673	0.2693	0.00%
2014-12-18	0	0.280	0.275	0.280	0.275	0.285	4,672,000	1,302,330	0.2788	0.274	0.269	0.274	0.269	0.278	4,782,362	0.2723	0.00%
2014-12-17	0	0.280	0.275	0.280	0.275	0.290	7,878,000	2,230,680	0.2832	0.274	0.269	0.274	0.269	0.283	8,064,094	0.2766	-3.45%
2014-12-16	0	0.290	0.285	0.290	0.285	0.295	5,110,000	1,474,730	0.2886	0.283	0.278	0.283	0.278	0.288	5,230,709	0.2819	0.00%
2014-12-15	0	0.290	0.290	0.295	0.275	0.295	3,196,000	922,700	0.2887	0.283	0.283	0.288	0.269	0.288	3,271,496	0.2820	1.75%
2014-12-12	0	0.285	0.280	0.285	0.275	0.290	7,497,970	2,089,582	0.2787	0.278	0.274	0.278	0.269	0.283	7,675,087	0.2723	1.79%
2014-12-11	0	0.280	0.275	0.280	0.275	0.290	7,118,000	1,990,950	0.2797	0.274	0.269	0.274	0.269	0.283	7,286,142	0.2733	-3.45%
2014-12-10	0	0.290	0.285	0.290	0.280	0.290	5,056,000	1,441,980	0.2852	0.283	0.278	0.283	0.274	0.283	5,175,433	0.2786	1.75%
2014-12-09	0	0.285	0.285	0.290	0.285	0.295	9,556,000	2,788,160	0.2918	0.278	0.278	0.283	0.278	0.288	9,781,732	0.2850	-3.39%
2014-12-08	0	0.295	0.285	0.295	0.285	0.295	11,601,480	3,346,919	0.2885	0.288	0.278	0.288	0.278	0.288	11,875,531	0.2818	0.00%
2014-12-05	0	0.295	0.290	0.295	0.290	0.300	2,749,900	803,563	0.2922	0.288	0.283	0.288	0.283	0.293	2,814,858	0.2855	0.00%
2014-12-04	0	0.295	0.290	0.295	0.290	0.300	4,108,000	1,211,490	0.2949	0.288	0.283	0.288	0.283	0.293	4,205,039	0.2881	3.51%
2014-12-03	0	0.285	0.285	0.290	0.285	0.295	2,646,000	766,670	0.2897	0.278	0.278	0.283	0.278	0.288	2,708,504	0.2831	-1.72%
2014-12-02	0	0.290	0.285	0.290	0.285	0.290	1,896,740	543,089	0.2863	0.283	0.278	0.283	0.278	0.283	1,941,545	0.2797	0.00%
2014-12-01	0	0.290	0.285	0.290	0.285	0.295	4,516,000	1,305,390	0.2891	0.283	0.278	0.283	0.278	0.288	4,622,677	0.2824	-1.69%
2014-11-28	0	0.295	0.290	0.295	0.290	0.300	3,038,000	888,680	0.2925	0.288	0.283	0.288	0.283	0.293	3,109,764	0.2858	1.72%
2014-11-27	0	0.290	0.290	0.295	0.290	0.300	4,450,000	1,314,190	0.2953	0.283	0.283	0.288	0.283	0.293	4,555,118	0.2885	-3.33%
2014-11-26	0	0.300	0.295	0.300	0.295	0.300	2,266,000	670,080	0.2957	0.293	0.288	0.293	0.288	0.293	2,319,528	0.2889	0.00%
2014-11-25	0	0.300	0.295	0.300	0.295	0.300	1,346,000	399,930	0.2971	0.293	0.288	0.293	0.288	0.293	1,377,795	0.2903	0.00%
2014-11-24	0	0.300	0.295	0.300	0.290	0.300	4,908,000	1,441,970	0.2938	0.293	0.288	0.293	0.283	0.293	5,023,937	0.2870	1.69%
2014-11-21	0	0.295	0.290	0.295	0.290	0.295	4,720,000	1,373,060	0.2909	0.288	0.283	0.288	0.283	0.288	4,831,496	0.2842	0.00%
2014-11-20	0	0.295	0.295	0.300	0.295	0.300	3,706,000	1,097,530	0.2961	0.288	0.288	0.293	0.288	0.293	3,793,543	0.2893	-1.67%
2014-11-19	0	0.300	0.295	0.300	0.295	0.300	1,322,000	391,990	0.2965	0.293	0.288	0.293	0.288	0.293	1,353,228	0.2897	1.69%
2014-11-18	0	0.295	0.290	0.295	0.290	0.295	1,833,000	538,210	0.2936	0.288	0.283	0.288	0.283	0.288	1,876,299	0.2868	0.00%
2014-11-17	0	0.295	0.295	0.300	0.295	0.300	1,986,000	591,140	0.2977	0.288	0.288	0.293	0.288	0.293	2,032,913	0.2908	-1.67%
2014-11-14	0	0.300	0.295	0.300	0.290	0.305	5,320,000	1,576,340	0.2963	0.293	0.288	0.293	0.283	0.298	5,445,669	0.2895	0.00%
2014-11-13	0	0.300	0.295	0.300	0.300	0.305	4,500,000	1,351,010	0.3002	0.293	0.288	0.293	0.293	0.298	4,606,299	0.2933	-1.64%
2014-11-12	0	0.305	0.300	0.305	0.295	0.305	2,432,000	729,920	0.3001	0.298	0.293	0.298	0.288	0.298	2,489,449	0.2932	1.67%
2014-11-11	0	0.300	0.295	0.300	0.295	0.310	8,876,000	2,677,890	0.3017	0.293	0.288	0.293	0.288	0.303	9,085,669	0.2947	0.00%
2014-11-10	0	0.300	0.300	0.305	0.290	0.305	13,252,000	3,952,710	0.2983	0.293	0.293	0.298	0.283	0.298	13,565,039	0.2914	1.69%
2014-11-07	0	0.295	0.290	0.295	0.290	0.295	4,118,000	1,199,490	0.2913	0.288	0.283	0.288	0.283	0.288	4,215,276	0.2846	0.00%
2014-11-06	0	0.295	0.290	0.295	0.290	0.295	6,104,000	1,778,330	0.2913	0.288	0.283	0.288	0.283	0.288	6,248,189	0.2846	0.00%
2014-11-05	0	0.295	0.290	0.295	0.290	0.295	1,926,000	560,010	0.2908	0.288	0.283	0.288	0.283	0.288	1,971,496	0.2841	0.00%
2014-11-04	0	0.295	0.290	0.295	0.290	0.295	2,932,000	851,620	0.2905	0.288	0.283	0.288	0.283	0.288	3,001,260	0.2838	1.72%
2014-11-03	0	0.290	0.285	0.290	0.285	0.290	6,342,000	1,815,250	0.2862	0.283	0.278	0.283	0.278	0.283	6,491,811	0.2796	0.00%
2014-10-31	0	0.290	0.285	0.290	0.280	0.295	22,140,000	6,343,710	0.2865	0.283	0.278	0.283	0.274	0.288	22,662,992	0.2799	3.57%
2014-10-30	0	0.280	0.275	0.280	0.275	0.285	11,130,000	3,108,150	0.2793	0.274	0.269	0.274	0.269	0.278	11,392,913	0.2728	-1.75%
2014-10-29	0	0.285	0.280	0.285	0.275	0.290	20,943,800	5,899,357	0.2817	0.278	0.274	0.278	0.269	0.283	21,438,535	0.2752	3.64%
2014-10-28	0	0.275	0.275	0.280	0.270	0.280	1,914,000	527,830	0.2758	0.269	0.269	0.274	0.264	0.274	1,959,213	0.2694	-1.79%
2014-10-27	0	0.280	0.275	0.280	0.265	0.280	5,898,695	1,592,953	0.2701	0.274	0.269	0.274	0.259	0.274	6,038,034	0.2638	3.70%
2014-10-24	0	0.270	0.265	0.270	0.265	0.275	4,282,000	1,159,920	0.2709	0.264	0.259	0.264	0.259	0.269	4,383,150	0.2646	-1.82%
2014-10-23	0	0.275	0.270	0.275	0.270	0.280	10,194,000	2,789,320	0.2736	0.269	0.264	0.269	0.264	0.274	10,434,803	0.2673	-1.79%
2014-10-22	0	0.280	0.275	0.280	0.275	0.285	6,822,437	1,900,091	0.2785	0.274	0.269	0.274	0.269	0.278	6,983,597	0.2721	0.00%
2014-10-21	0	0.280	0.275	0.280	0.265	0.285	17,598,000	4,842,170	0.2752	0.274	0.269	0.274	0.259	0.278	18,013,701	0.2688	0.00%
2014-10-20	0	0.280	0.275	0.280	0.275	0.285	8,466,000	2,364,650	0.2793	0.274	0.269	0.274	0.269	0.278	8,665,984	0.2729	0.00%
2014-10-17	0	0.280	0.275	0.280	0.275	0.290	13,394,000	3,775,810	0.2819	0.274	0.269	0.274	0.269	0.283	13,710,394	0.2754	-1.75%
2014-10-16	0	0.285	0.280	0.285	0.285	0.290	7,870,000	2,257,320	0.2868	0.278	0.274	0.278	0.278	0.283	8,055,906	0.2802	-1.72%
2014-10-15	0	0.290	0.285	0.290	0.285	0.295	7,636,000	2,212,890	0.2898	0.283	0.278	0.283	0.278	0.288	7,816,378	0.2831	-1.69%
2014-10-14	0	0.295	0.290	0.295	0.290	0.300	9,480,000	2,782,320	0.2935	0.288	0.283	0.288	0.283	0.293	9,703,937	0.2867	0.00%
2014-10-13	0	0.295	0.295	0.300	0.290	0.305	12,182,000	3,606,120	0.2960	0.288	0.288	0.293	0.283	0.298	12,469,764	0.2892	0.00%
2014-10-10	0	0.295	0.290	0.295	0.290	0.305	12,030,000	3,570,110	0.2968	0.288	0.283	0.288	0.283	0.298	12,314,173	0.2899	-3.28%
2014-10-09	0	0.305	0.300	0.305	0.305	0.325	34,160,000	10,536,630	0.3084	0.298	0.293	0.298	0.298	0.317	34,966,929	0.3013	-4.69%
2014-10-08	0	0.320	0.315	0.320	0.305	0.325	5,756,000	1,821,000	0.3164	0.313	0.308	0.313	0.298	0.317	5,891,969	0.3091	3.23%
2014-10-07	0	0.310	0.310	0.315	0.305	0.315	3,160,000	976,080	0.3089	0.303	0.303	0.308	0.298	0.308	3,234,646	0.3018	0.00%
2014-10-06	0	0.310	0.310	0.315	0.300	0.315	5,225,925	1,613,638	0.3088	0.303	0.303	0.308	0.293	0.308	5,349,372	0.3016	0.00%
2014-10-03	0	0.310	0.305	0.310	0.300	0.310	3,976,000	1,210,970	0.3046	0.303	0.298	0.303	0.293	0.303	4,069,921	0.2975	1.64%
2014-09-30	0	0.305	0.300	0.305	0.295	0.310	11,759,815	3,581,709	0.3046	0.298	0.293	0.298	0.288	0.303	12,037,606	0.2975	-3.17%
2014-09-29	0	0.315	0.310	0.315	0.310	0.325	18,554,000	5,862,220	0.3160	0.308	0.303	0.308	0.303	0.317	18,992,283	0.3087	-5.97%
2014-09-26	0	0.335	0.330	0.335	0.320	0.335	4,916,000	1,607,760	0.3270	0.327	0.322	0.327	0.313	0.327	5,032,126	0.3195	1.52%
2014-09-25	0	0.330	0.325	0.330	0.325	0.340	10,416,000	3,434,790	0.3298	0.322	0.317	0.322	0.317	0.332	10,662,047	0.3222	-1.49%
2014-09-24	0	0.335	0.330	0.335	0.320	0.335	10,941,700	3,619,285	0.3308	0.327	0.322	0.327	0.313	0.327	11,200,165	0.3231	3.08%
2014-09-23	0	0.325	0.320	0.325	0.315	0.325	6,374,000	2,050,980	0.3218	0.317	0.313	0.317	0.308	0.317	6,524,567	0.3143	0.00%
2014-09-22	0	0.325	0.320	0.325	0.320	0.330	5,304,000	1,717,020	0.3237	0.317	0.313	0.317	0.313	0.322	5,429,291	0.3163	-1.52%
2014-09-19	0	0.330	0.330	0.335	0.330	0.340	5,626,000	1,864,660	0.3314	0.322	0.322	0.327	0.322	0.332	5,758,898	0.3238	-1.49%
2014-09-18	0	0.335	0.330	0.335	0.325	0.345	15,292,000	5,144,890	0.3364	0.327	0.322	0.327	0.317	0.337	15,653,228	0.3287	0.00%
2014-09-17	0	0.335	0.330	0.335	0.330	0.345	15,864,000	5,345,980	0.3370	0.327	0.322	0.327	0.322	0.337	16,238,740	0.3292	-1.47%
2014-09-16	0	0.340	0.335	0.340	0.320	0.340	47,890,000	15,990,340	0.3339	0.332	0.327	0.332	0.313	0.332	49,021,260	0.3262	6.25%
2014-09-15	0	0.320	0.315	0.320	0.310	0.330	9,125,500	2,915,870	0.3195	0.313	0.308	0.313	0.303	0.322	9,341,063	0.3122	0.00%
2014-09-12	0	0.320	0.315	0.320	0.305	0.320	4,594,000	1,434,650	0.3123	0.313	0.308	0.313	0.298	0.313	4,702,520	0.3051	1.59%
2014-09-11	0	0.315	0.310	0.315	0.310	0.320	4,354,000	1,362,470	0.3129	0.308	0.303	0.308	0.303	0.313	4,456,850	0.3057	-1.56%
2014-09-10	0	0.320	0.315	0.320	0.305	0.325	9,990,000	3,158,030	0.3161	0.313	0.308	0.313	0.298	0.317	10,225,984	0.3088	1.59%
2014-09-08	0	0.315	0.310	0.315	0.305	0.320	9,435,000	2,955,360	0.3132	0.308	0.303	0.308	0.298	0.313	9,657,874	0.3060	3.28%
2014-09-05	0	0.305	0.305	0.310	0.300	0.310	2,146,000	656,760	0.3060	0.298	0.298	0.303	0.293	0.303	2,196,693	0.2990	0.00%
2014-09-04	0	0.305	0.305	0.310	0.300	0.315	14,340,355	4,396,911	0.3066	0.298	0.298	0.303	0.293	0.308	14,679,104	0.2995	-3.17%
2014-09-03	0	0.315	0.310	0.315	0.300	0.315	8,075,900	2,497,661	0.3093	0.308	0.303	0.308	0.293	0.308	8,266,669	0.3021	3.28%
2014-09-02	0	0.305	0.300	0.305	0.300	0.305	9,732,000	2,921,870	0.3002	0.298	0.293	0.298	0.293	0.298	9,961,890	0.2933	0.00%
2014-09-01	0	0.305	0.300	0.305	0.300	0.310	11,659,000	3,514,640	0.3015	0.298	0.293	0.298	0.293	0.303	11,934,409	0.2945	-1.61%
2014-08-29	0	0.310	0.305	0.310	0.295	0.315	32,146,000	9,773,220	0.3040	0.303	0.298	0.303	0.288	0.308	32,905,354	0.2970	-3.12%
2014-08-28	0	0.320	0.315	0.320	0.315	0.335	20,264,000	6,571,760	0.3243	0.313	0.308	0.313	0.308	0.327	20,742,677	0.3168	-4.48%
2014-08-27	0	0.335	0.330	0.335	0.330	0.340	9,872,000	3,307,040	0.3350	0.327	0.322	0.327	0.322	0.332	10,105,197	0.3273	-1.47%
2014-08-26	0	0.340	0.335	0.340	0.330	0.350	24,230,000	8,272,310	0.3414	0.332	0.327	0.332	0.322	0.342	24,802,362	0.3335	3.03%
2014-08-25	0	0.330	0.325	0.330	0.325	0.330	5,650,000	1,846,470	0.3268	0.322	0.317	0.322	0.317	0.322	5,783,465	0.3193	-1.49%
2014-08-22	0	0.335	0.330	0.335	0.330	0.340	10,072,000	3,339,770	0.3316	0.327	0.322	0.327	0.322	0.332	10,309,921	0.3239	0.00%
2014-08-21	0	0.335	0.330	0.335	0.330	0.340	11,738,000	3,921,280	0.3341	0.327	0.322	0.327	0.322	0.332	12,015,276	0.3264	-1.47%
2014-08-20	0	0.340	0.335	0.340	0.330	0.345	20,228,000	6,861,010	0.3392	0.332	0.327	0.332	0.322	0.337	20,705,827	0.3314	1.49%
2014-08-19	0	0.335	0.330	0.335	0.320	0.335	18,745,750	6,116,773	0.3263	0.327	0.322	0.327	0.313	0.327	19,188,563	0.3188	1.52%
2014-08-18	0	0.330	0.325	0.330	0.320	0.365	86,118,000	29,377,740	0.3411	0.322	0.317	0.322	0.313	0.357	88,152,283	0.3333	-2.94%
2014-08-15	0	0.340	0.340	0.345	0.300	0.345	129,130,000	41,768,240	0.3235	0.332	0.332	0.337	0.293	0.337	132,180,315	0.3160	11.48%
2014-08-14	0	0.305	0.300	0.305	0.300	0.315	50,496,000	15,582,500	0.3086	0.298	0.293	0.298	0.293	0.308	51,688,819	0.3015	0.00%
2014-08-13	0	0.305	0.300	0.305	0.290	0.305	24,612,000	7,355,620	0.2989	0.298	0.293	0.298	0.283	0.298	25,193,386	0.2920	5.17%
2014-08-12	0	0.290	0.290	0.295	0.290	0.295	11,720,000	3,401,350	0.2902	0.283	0.283	0.288	0.283	0.288	11,996,850	0.2835	-1.69%
2014-08-11	0	0.295	0.290	0.295	0.290	0.300	13,420,000	3,931,620	0.2930	0.288	0.283	0.288	0.283	0.293	13,737,008	0.2862	-1.67%
2014-08-08	0	0.300	0.295	0.300	0.295	0.300	10,176,000	3,034,900	0.2982	0.293	0.288	0.293	0.288	0.293	10,416,378	0.2914	0.00%
2014-08-07	0	0.300	0.295	0.300	0.295	0.310	40,514,000	12,204,740	0.3012	0.293	0.288	0.293	0.288	0.303	41,471,024	0.2943	0.00%
2014-08-06	0	0.300	0.300	0.305	0.295	0.315	49,874,000	15,124,040	0.3032	0.293	0.293	0.298	0.288	0.308	51,052,126	0.2962	-1.64%
2014-08-05	0	0.305	0.300	0.305	0.300	0.315	76,148,000	23,345,620	0.3066	0.298	0.293	0.298	0.293	0.308	77,946,772	0.2995	3.39%
2014-08-04	0	0.295	0.295	0.300	0.295	0.305	23,262,345	6,953,126	0.2989	0.288	0.288	0.293	0.288	0.298	23,811,849	0.2920	1.72%
2014-08-01	0	0.290	0.285	0.290	0.285	0.300	4,901,185	1,435,635	0.2929	0.283	0.278	0.283	0.278	0.293	5,016,961	0.2862	-3.33%
2014-07-31	0	0.300	0.295	0.300	0.295	0.305	6,404,000	1,917,390	0.2994	0.293	0.288	0.293	0.288	0.298	6,555,276	0.2925	1.69%
2014-07-30	0	0.295	0.295	0.300	0.295	0.305	13,710,000	4,119,690	0.3005	0.288	0.288	0.293	0.288	0.298	14,033,858	0.2936	-1.67%
2014-07-29	0	0.300	0.295	0.300	0.295	0.305	5,817,875	1,746,085	0.3001	0.293	0.288	0.293	0.288	0.298	5,955,305	0.2932	0.00%
2014-07-28	0	0.300	0.295	0.300	0.295	0.320	25,419,000	7,782,995	0.3062	0.293	0.288	0.293	0.288	0.313	26,019,449	0.2991	0.00%
2014-07-25	0	0.300	0.295	0.300	0.300	0.305	1,685,950	505,756	0.3000	0.293	0.288	0.293	0.293	0.298	1,725,776	0.2931	-1.64%
2014-07-24	0	0.305	0.300	0.305	0.295	0.315	5,743,555	1,743,015	0.3035	0.298	0.293	0.298	0.288	0.308	5,879,230	0.2965	0.00%
2014-07-23	0	0.305	0.300	0.305	0.295	0.310	10,020,000	3,042,010	0.3036	0.298	0.293	0.298	0.288	0.303	10,256,693	0.2966	3.39%
2014-07-22	0	0.295	0.290	0.295	0.290	0.295	1,992,000	585,220	0.2938	0.288	0.283	0.288	0.283	0.288	2,039,055	0.2870	0.00%
2014-07-21	0	0.295	0.295	0.300	0.290	0.295	830,000	244,840	0.2950	0.288	0.288	0.293	0.283	0.288	849,606	0.2882	0.00%
2014-07-18	0	0.295	0.290	0.295	0.290	0.295	688,296	203,024	0.2950	0.288	0.283	0.288	0.283	0.288	704,555	0.2882	-1.67%
2014-07-17	0	0.300	0.295	0.300	0.295	0.305	5,842,000	1,747,890	0.2992	0.293	0.288	0.293	0.288	0.298	5,980,000	0.2923	1.69%
2014-07-16	0	0.295	0.295	0.300	0.295	0.310	4,230,000	1,266,800	0.2995	0.288	0.288	0.293	0.288	0.303	4,329,921	0.2926	-1.67%
2014-07-15	0	0.300	0.295	0.300	0.290	0.305	7,626,000	2,270,830	0.2978	0.293	0.288	0.293	0.283	0.298	7,806,142	0.2909	0.00%
2014-07-14	0	0.300	0.300	0.305	0.295	0.320	32,930,000	10,055,060	0.3053	0.293	0.293	0.298	0.288	0.313	33,707,874	0.2983	1.69%
2014-07-11	0	0.295	0.290	0.295	0.285	0.300	5,102,000	1,490,510	0.2921	0.288	0.283	0.288	0.278	0.293	5,222,520	0.2854	-1.67%
2014-07-10	0	0.300	0.295	0.300	0.290	0.305	6,424,000	1,927,480	0.3000	0.293	0.288	0.293	0.283	0.298	6,575,748	0.2931	0.00%
2014-07-09	0	0.300	0.295	0.300	0.280	0.310	21,110,000	6,266,060	0.2968	0.293	0.288	0.293	0.274	0.303	21,608,661	0.2900	5.26%
2014-07-08	0	0.285	0.280	0.285	0.280	0.290	2,086,000	594,320	0.2849	0.278	0.274	0.278	0.274	0.283	2,135,276	0.2783	-1.72%
2014-07-07	0	0.290	0.280	0.290	0.280	0.290	2,682,000	765,450	0.2854	0.283	0.274	0.283	0.274	0.283	2,745,354	0.2788	0.00%
2014-07-04	0	0.290	0.285	0.290	0.280	0.295	3,124,000	901,170	0.2885	0.283	0.278	0.283	0.274	0.288	3,197,795	0.2818	1.75%
2014-07-03	0	0.285	0.280	0.285	0.280	0.285	1,944,667	554,008	0.2849	0.278	0.274	0.278	0.274	0.278	1,990,604	0.2783	0.00%
2014-07-02	0	0.285	0.280	0.285	0.275	0.285	3,519,160	975,141	0.2771	0.278	0.274	0.278	0.269	0.278	3,602,290	0.2707	1.79%
2014-06-30	0	0.280	0.280	0.285	0.280	0.285	1,166,000	326,490	0.2800	0.274	0.274	0.278	0.274	0.278	1,193,543	0.2735	0.00%
2014-06-27	0	0.280	0.275	0.280	0.275	0.285	2,504,000	701,770	0.2803	0.274	0.269	0.274	0.269	0.278	2,563,150	0.2738	-1.75%
2014-06-26	0	0.285	0.280	0.285	0.275	0.290	1,576,000	443,140	0.2812	0.278	0.274	0.278	0.269	0.283	1,613,228	0.2747	1.79%
2014-06-25	0	0.280	0.275	0.280	0.275	0.285	2,530,000	705,690	0.2789	0.274	0.269	0.274	0.269	0.278	2,589,764	0.2725	-1.75%
2014-06-24	0	0.285	0.280	0.285	0.280	0.290	2,740,000	780,860	0.2850	0.278	0.274	0.278	0.274	0.283	2,804,724	0.2784	-1.72%
2014-06-23	0	0.290	0.285	0.290	0.285	0.290	1,910,000	549,760	0.2878	0.283	0.278	0.283	0.278	0.283	1,955,118	0.2812	-1.69%
2014-06-20	0	0.295	0.290	0.295	0.290	0.300	9,532,000	2,830,890	0.2970	0.288	0.283	0.288	0.283	0.293	9,757,165	0.2901	0.00%
2014-06-19	0	0.295	0.295	0.300	0.295	0.335	46,540,000	14,468,470	0.3109	0.288	0.288	0.293	0.288	0.327	47,639,370	0.3037	1.72%
2014-06-18	0	0.290	0.285	0.290	0.285	0.290	866,000	250,270	0.2890	0.283	0.278	0.283	0.278	0.283	886,457	0.2823	-1.69%
2014-06-17	0	0.295	0.290	0.295	0.290	0.300	4,156,000	1,212,610	0.2918	0.288	0.283	0.288	0.283	0.293	4,254,173	0.2850	1.72%
2014-06-16	0	0.290	0.285	0.295	0.285	0.290	2,075,142	601,388	0.2898	0.283	0.278	0.288	0.278	0.283	2,124,161	0.2831	0.00%
2014-06-13	0	0.290	0.290	0.295	0.290	0.295	1,506,740	439,959	0.2920	0.283	0.283	0.288	0.283	0.288	1,542,332	0.2853	0.00%
2014-06-12	0	0.290	0.290	0.295	0.290	0.295	1,970,000	575,630	0.2922	0.283	0.283	0.288	0.283	0.288	2,016,535	0.2855	-1.69%
2014-06-11	0	0.295	0.295	0.300	0.295	0.305	5,742,000	1,722,490	0.3000	0.288	0.288	0.293	0.288	0.298	5,877,638	0.2931	-1.67%
2014-06-10	0	0.300	0.295	0.300	0.290	0.305	11,932,000	3,564,770	0.2988	0.293	0.288	0.293	0.283	0.298	12,213,858	0.2919	3.45%
2014-06-09	0	0.290	0.285	0.290	0.280	0.295	5,048,000	1,460,630	0.2893	0.283	0.278	0.283	0.274	0.288	5,167,244	0.2827	1.75%
2014-06-06	0	0.285	0.280	0.290	0.280	0.290	8,502,000	2,423,770	0.2851	0.278	0.274	0.283	0.274	0.283	8,702,835	0.2785	0.00%
2014-06-05	0	0.285	0.280	0.285	0.280	0.310	50,758,960	14,741,069	0.2904	0.278	0.274	0.278	0.274	0.303	51,957,991	0.2837	3.64%
2014-06-04	0	0.275	0.270	0.280	0.270	0.275	2,808,000	772,190	0.2750	0.269	0.264	0.274	0.264	0.269	2,874,331	0.2687	0.00%
2014-06-03	0	0.275	0.270	0.280	0.275	0.280	708,000	194,750	0.2751	0.269	0.264	0.274	0.269	0.274	724,724	0.2687	0.00%
2014-05-30	0	0.275	0.275	0.280	0.270	0.280	3,768,000	1,031,500	0.2738	0.269	0.269	0.274	0.264	0.274	3,857,008	0.2674	0.00%
2014-05-29	0	0.275	0.270	0.275	0.270	0.285	5,319,950	1,474,657	0.2772	0.269	0.264	0.269	0.264	0.278	5,445,618	0.2708	0.00%
2014-05-28	0	0.275	0.270	0.275	0.270	0.275	2,296,000	631,150	0.2749	0.269	0.264	0.269	0.264	0.269	2,350,236	0.2685	0.00%
2014-05-27	0	0.275	0.270	0.275	0.270	0.275	4,667,900	1,266,664	0.2714	0.269	0.264	0.269	0.264	0.269	4,778,165	0.2651	0.00%
2014-05-26	0	0.275	0.270	0.275	0.275	0.280	4,028,000	1,107,740	0.2750	0.269	0.264	0.269	0.269	0.274	4,123,150	0.2687	0.00%
2014-05-23	0	0.275	0.270	0.275	0.270	0.280	3,524,000	966,050	0.2741	0.269	0.264	0.269	0.264	0.274	3,607,244	0.2678	-1.79%
2014-05-22	0	0.280	0.275	0.280	0.265	0.295	15,310,000	4,300,570	0.2809	0.274	0.269	0.274	0.259	0.288	15,671,654	0.2744	3.70%
2014-05-21	0	0.270	0.265	0.270	0.265	0.275	2,538,000	690,320	0.2720	0.264	0.259	0.264	0.259	0.269	2,597,953	0.2657	-1.82%
2014-05-20	0	0.275	0.270	0.275	0.275	0.285	9,370,000	2,616,950	0.2793	0.269	0.264	0.269	0.269	0.278	9,591,339	0.2728	-1.79%
2014-05-19	0	0.280	0.275	0.280	0.275	0.285	6,420,000	1,798,720	0.2802	0.274	0.269	0.274	0.269	0.278	6,571,654	0.2737	0.00%
2014-05-16	0	0.280	0.275	0.280	0.275	0.290	13,802,000	3,912,710	0.2835	0.274	0.269	0.274	0.269	0.283	14,128,031	0.2769	-5.08%
2014-05-15	0	0.295	0.290	0.295	0.290	0.300	4,390,000	1,298,770	0.2958	0.288	0.283	0.288	0.283	0.293	4,493,701	0.2890	-1.67%
2014-05-14	0	0.300	0.290	0.300	0.295	0.310	18,379,950	5,498,386	0.2992	0.293	0.283	0.293	0.288	0.303	18,814,122	0.2922	1.69%
2014-05-13	0	0.295	0.290	0.300	0.295	0.300	8,338,098	2,492,626	0.2989	0.288	0.283	0.293	0.288	0.293	8,535,061	0.2920	0.00%
2014-05-12	0	0.295	0.290	0.295	0.290	0.310	11,460,000	3,409,610	0.2975	0.288	0.283	0.288	0.283	0.303	11,730,709	0.2907	-1.67%
2014-05-09	0	0.300	0.300	0.305	0.290	0.305	20,276,000	6,051,780	0.2985	0.293	0.293	0.298	0.283	0.298	20,754,961	0.2916	-1.64%
2014-05-08	0	0.305	0.300	0.305	0.300	0.310	16,316,000	4,978,780	0.3051	0.298	0.293	0.298	0.293	0.303	16,701,417	0.2981	0.00%
2014-05-07	0	0.305	0.300	0.305	0.305	0.320	14,382,000	4,465,310	0.3105	0.298	0.293	0.298	0.298	0.313	14,721,732	0.3033	-6.15%
2014-05-05	0	0.325	0.320	0.330	0.320	0.330	6,132,000	1,987,800	0.3242	0.317	0.313	0.322	0.313	0.322	6,276,850	0.3167	-1.52%
2014-05-02	0	0.330	0.320	0.330	0.320	0.330	1,291,106	421,161	0.3262	0.322	0.313	0.322	0.313	0.322	1,321,605	0.3187	1.54%
2014-04-30	0	0.325	0.320	0.330	0.320	0.335	5,336,000	1,760,290	0.3299	0.317	0.313	0.322	0.313	0.327	5,462,047	0.3223	-4.41%
2014-04-29	0	0.340	0.335	0.340	0.340	0.350	6,432,000	2,200,370	0.3421	0.332	0.327	0.332	0.332	0.342	6,583,937	0.3342	0.00%
2014-04-28	0	0.340	0.340	0.345	0.340	0.360	405,192,000	122,724,810	0.3029	0.332	0.332	0.337	0.332	0.352	414,763,465	0.2959	-5.56%
2014-04-25	0	0.360	0.355	0.360	0.345	0.365	6,576,000	2,342,340	0.3562	0.352	0.347	0.352	0.337	0.357	6,731,339	0.3480	2.86%
2014-04-24	0	0.350	0.350	0.355	0.350	0.360	1,572,000	556,020	0.3537	0.342	0.342	0.347	0.342	0.352	1,609,134	0.3455	-2.78%
2014-04-23	0	0.360	0.355	0.360	0.355	0.365	1,790,000	642,050	0.3587	0.352	0.347	0.352	0.347	0.357	1,832,283	0.3504	1.41%
2014-04-22	0	0.355	0.350	0.355	0.345	0.380	8,248,000	2,958,750	0.3587	0.347	0.342	0.347	0.337	0.371	8,442,835	0.3504	-5.33%
2014-04-17	0	0.375	0.375	0.380	0.345	0.400	10,524,666	4,042,179	0.3841	0.366	0.366	0.371	0.337	0.391	10,773,280	0.3752	7.14%
2014-04-16	0	0.350	0.350	0.355	0.345	0.355	675,950	236,603	0.3500	0.342	0.342	0.347	0.337	0.347	691,917	0.3420	0.00%
2014-04-15	0	0.350	0.345	0.350	0.340	0.360	3,840,000	1,335,720	0.3478	0.342	0.337	0.342	0.332	0.352	3,930,709	0.3398	-1.41%
2014-04-14	0	0.355	0.355	0.360	0.350	0.360	1,278,000	452,590	0.3541	0.347	0.347	0.352	0.342	0.352	1,308,189	0.3460	0.00%
2014-04-11	0	0.355	0.350	0.355	0.350	0.365	3,556,000	1,269,330	0.3570	0.347	0.342	0.347	0.342	0.357	3,640,000	0.3487	-4.05%
2014-04-10	0	0.370	0.365	0.370	0.360	0.375	1,448,000	530,330	0.3663	0.361	0.357	0.361	0.352	0.366	1,482,205	0.3578	1.37%
2014-04-09	0	0.365	0.360	0.365	0.360	0.370	1,661,150	606,901	0.3653	0.357	0.352	0.357	0.352	0.361	1,700,390	0.3569	-1.35%
2014-04-08	0	0.370	0.365	0.370	0.360	0.370	1,791,120	651,036	0.3635	0.361	0.357	0.361	0.352	0.361	1,833,430	0.3551	1.37%
2014-04-07	0	0.365	0.360	0.365	0.360	0.370	1,266,000	461,070	0.3642	0.357	0.352	0.357	0.352	0.361	1,295,906	0.3558	-1.35%
2014-04-04	0	0.370	0.360	0.370	0.360	0.375	1,294,000	478,770	0.3700	0.361	0.352	0.361	0.352	0.366	1,324,567	0.3615	-1.33%
2014-04-03	0	0.375	0.370	0.375	0.360	0.375	1,652,000	607,500	0.3677	0.366	0.361	0.366	0.352	0.366	1,691,024	0.3592	2.74%
2014-04-02	0	0.365	0.360	0.365	0.360	0.370	2,444,000	888,080	0.3634	0.357	0.352	0.357	0.352	0.361	2,501,732	0.3550	1.39%
2014-04-01	0	0.360	0.355	0.360	0.345	0.365	5,618,000	1,980,280	0.3525	0.352	0.347	0.352	0.337	0.357	5,750,709	0.3444	1.41%
2014-03-31	0	0.355	0.350	0.355	0.345	0.390	13,316,000	4,813,540	0.3615	0.347	0.342	0.347	0.337	0.381	13,630,551	0.3531	-8.97%
2014-03-28	0	0.390	0.390	0.395	0.385	0.400	916,000	359,030	0.3920	0.381	0.381	0.386	0.376	0.391	937,638	0.3829	-1.27%
2014-03-27	0	0.395	0.395	0.400	0.390	0.425	8,221,900	3,338,862	0.4061	0.386	0.386	0.391	0.381	0.415	8,416,118	0.3967	1.28%
2014-03-26	0	0.390	0.385	0.390	0.385	0.410	4,632,000	1,827,820	0.3946	0.381	0.376	0.381	0.376	0.401	4,741,417	0.3855	-4.88%
2014-03-25	0	0.410	0.410	0.415	0.380	0.420	12,112,000	4,922,160	0.4064	0.401	0.401	0.405	0.371	0.410	12,398,110	0.3970	5.13%
2014-03-24	0	0.390	0.380	0.390	0.365	0.400	7,444,000	2,856,750	0.3838	0.381	0.371	0.381	0.357	0.391	7,619,843	0.3749	5.41%
2014-03-21	0	0.370	0.360	0.370	0.360	0.370	1,264,000	459,640	0.3636	0.361	0.352	0.361	0.352	0.361	1,293,858	0.3552	1.37%
2014-03-20	0	0.365	0.360	0.370	0.360	0.365	1,224,000	445,790	0.3642	0.357	0.352	0.361	0.352	0.357	1,252,913	0.3558	0.00%
2014-03-19	0	0.365	0.360	0.365	0.360	0.370	1,138,000	411,920	0.3620	0.357	0.352	0.357	0.352	0.361	1,164,882	0.3536	-1.35%
2014-03-18	0	0.370	0.365	0.370	0.365	0.370	1,090,000	402,180	0.3690	0.361	0.357	0.361	0.357	0.361	1,115,748	0.3605	0.00%
2014-03-17	0	0.370	0.370	0.375	0.370	0.370	1,708,000	631,960	0.3700	0.361	0.361	0.366	0.361	0.361	1,748,346	0.3615	-1.33%
2014-03-14	0	0.375	0.370	0.380	0.360	0.380	2,126,000	775,120	0.3646	0.366	0.361	0.371	0.352	0.371	2,176,220	0.3562	1.35%
2014-03-13	0	0.370	0.365	0.370	0.365	0.370	482,000	176,830	0.3669	0.361	0.357	0.361	0.357	0.361	493,386	0.3584	2.78%
2014-03-12	0	0.360	0.360	0.365	0.360	0.380	3,024,000	1,119,110	0.3701	0.352	0.352	0.357	0.352	0.371	3,095,433	0.3615	-5.26%
2014-03-11	0	0.380	0.375	0.380	0.380	0.385	1,832,000	696,930	0.3804	0.371	0.366	0.371	0.371	0.376	1,875,276	0.3716	0.00%
2014-03-10	0	0.380	0.380	0.385	0.380	0.390	1,604,000	615,380	0.3837	0.371	0.371	0.376	0.371	0.381	1,641,890	0.3748	-2.56%
2014-03-07	0	0.390	0.390	0.395	0.375	0.405	8,232,000	3,207,120	0.3896	0.381	0.381	0.386	0.366	0.396	8,426,457	0.3806	1.30%
2014-03-06	0	0.385	0.380	0.385	0.375	0.390	5,366,000	2,051,860	0.3824	0.376	0.371	0.376	0.366	0.381	5,492,756	0.3736	-1.28%
2014-03-05	0	0.390	0.380	0.390	0.380	0.400	3,842,790	1,493,462	0.3886	0.381	0.371	0.381	0.371	0.391	3,933,565	0.3797	0.00%
2014-03-04	0	0.390	0.385	0.390	0.380	0.405	10,020,000	3,873,880	0.3866	0.381	0.376	0.381	0.371	0.396	10,256,693	0.3777	-1.27%
2014-03-03	0	0.395	0.390	0.395	0.390	0.410	2,883,950	1,148,241	0.3981	0.386	0.381	0.386	0.381	0.401	2,952,075	0.3890	-3.66%
2014-02-28	0	0.410	0.405	0.410	0.405	0.410	2,275,900	923,132	0.4056	0.401	0.396	0.401	0.396	0.401	2,329,661	0.3963	1.23%
2014-02-27	0	0.405	0.405	0.415	0.405	0.420	2,126,000	875,750	0.4119	0.396	0.396	0.405	0.396	0.410	2,176,220	0.4024	-3.57%
2014-02-26	0	0.420	0.410	0.420	0.410	0.420	1,795,500	738,075	0.4111	0.410	0.401	0.410	0.401	0.410	1,837,913	0.4016	1.20%
2014-02-25	0	0.415	0.410	0.415	0.405	0.425	2,332,000	970,940	0.4164	0.405	0.401	0.405	0.396	0.415	2,387,087	0.4067	-2.35%
2014-02-24	0	0.425	0.420	0.430	0.420	0.425	1,534,000	651,620	0.4248	0.415	0.410	0.420	0.410	0.415	1,570,236	0.4150	1.19%
2014-02-21	0	0.420	0.420	0.425	0.420	0.430	1,360,000	572,710	0.4211	0.410	0.410	0.415	0.410	0.420	1,392,126	0.4114	-1.18%
2014-02-20	0	0.425	0.420	0.425	0.420	0.435	2,272,000	965,230	0.4248	0.415	0.410	0.415	0.410	0.425	2,325,669	0.4150	-2.30%
2014-02-19	0	0.435	0.430	0.440	0.435	0.440	3,235,500	1,408,485	0.4353	0.425	0.420	0.430	0.425	0.430	3,311,929	0.4253	-1.14%
2014-02-18	0	0.440	0.435	0.440	0.435	0.445	1,222,000	538,570	0.4407	0.430	0.425	0.430	0.425	0.435	1,250,866	0.4306	-1.12%
2014-02-17	0	0.445	0.440	0.445	0.435	0.445	2,158,000	950,490	0.4404	0.435	0.430	0.435	0.425	0.435	2,208,976	0.4303	1.14%
2014-02-14	0	0.440	0.440	0.445	0.435	0.445	3,613,625	1,591,982	0.4405	0.430	0.430	0.435	0.425	0.435	3,698,986	0.4304	-1.12%
2014-02-13	0	0.445	0.440	0.445	0.435	0.450	4,860,000	2,141,130	0.4406	0.435	0.430	0.435	0.425	0.440	4,974,803	0.4304	-1.11%
2014-02-12	0	0.450	0.445	0.450	0.445	0.460	4,878,000	2,194,300	0.4498	0.440	0.435	0.440	0.435	0.449	4,993,228	0.4395	1.12%
2014-02-11	0	0.445	0.445	0.450	0.425	0.455	10,145,800	4,503,368	0.4439	0.435	0.435	0.440	0.415	0.445	10,385,465	0.4336	3.49%
2014-02-10	0	0.430	0.425	0.430	0.425	0.435	3,728,000	1,604,630	0.4304	0.420	0.415	0.420	0.415	0.425	3,816,063	0.4205	-1.15%
2014-02-07	0	0.435	0.430	0.440	0.425	0.445	13,518,000	5,884,600	0.4353	0.425	0.420	0.430	0.415	0.435	13,837,323	0.4253	2.35%
2014-02-06	0	0.425	0.420	0.425	0.415	0.430	4,804,000	2,021,800	0.4209	0.415	0.410	0.415	0.405	0.420	4,917,480	0.4111	2.41%
2014-02-05	0	0.415	0.410	0.415	0.410	0.425	4,480,000	1,863,810	0.4160	0.405	0.401	0.405	0.401	0.415	4,585,827	0.4064	-1.19%
2014-02-04	0	0.420	0.420	0.425	0.415	0.430	2,068,000	875,080	0.4232	0.410	0.410	0.415	0.405	0.420	2,116,850	0.4134	-1.18%
2014-01-30	0	0.425	0.420	0.425	0.415	0.425	1,108,000	467,770	0.4222	0.415	0.410	0.415	0.405	0.415	1,134,173	0.4124	-1.16%
2014-01-29	0	0.430	0.425	0.430	0.415	0.430	3,930,000	1,672,680	0.4256	0.420	0.415	0.420	0.405	0.420	4,022,835	0.4158	2.38%
2014-01-28	0	0.420	0.415	0.420	0.415	0.430	3,372,000	1,415,120	0.4197	0.410	0.405	0.410	0.405	0.420	3,451,654	0.4100	1.20%
2014-01-27	0	0.415	0.410	0.415	0.405	0.425	8,520,000	3,548,910	0.4165	0.405	0.401	0.405	0.396	0.415	8,721,260	0.4069	-4.60%
2014-01-24	0	0.435	0.430	0.435	0.430	0.460	21,760,000	9,708,280	0.4462	0.425	0.420	0.425	0.420	0.449	22,274,016	0.4359	-1.14%
2014-01-23	0	0.440	0.440	0.445	0.435	0.455	8,614,000	3,841,640	0.4460	0.430	0.430	0.435	0.425	0.445	8,817,480	0.4357	-1.12%
2014-01-22	0	0.445	0.440	0.445	0.440	0.460	5,700,000	2,569,620	0.4508	0.435	0.430	0.435	0.430	0.449	5,834,646	0.4404	-1.11%
2014-01-21	0	0.450	0.445	0.455	0.445	0.465	4,960,000	2,261,620	0.4560	0.440	0.435	0.445	0.435	0.454	5,077,165	0.4454	-3.23%
2014-01-20	0	0.465	0.455	0.465	0.455	0.480	6,403,650	2,993,902	0.4675	0.454	0.445	0.454	0.445	0.469	6,554,917	0.4567	0.00%
2014-01-17	0	0.465	0.460	0.465	0.460	0.465	1,378,000	639,830	0.4643	0.454	0.449	0.454	0.449	0.454	1,410,551	0.4536	-1.06%
2014-01-16	0	0.470	0.465	0.470	0.460	0.470	4,244,000	1,979,360	0.4664	0.459	0.454	0.459	0.449	0.459	4,344,252	0.4556	1.08%
2014-01-15	0	0.465	0.455	0.465	0.455	0.465	4,989,000	2,306,010	0.4622	0.454	0.445	0.454	0.445	0.454	5,106,850	0.4516	1.09%
2014-01-14	0	0.460	0.455	0.460	0.455	0.470	1,770,000	820,330	0.4635	0.449	0.445	0.449	0.445	0.459	1,811,811	0.4528	-3.16%
2014-01-13	0	0.475	0.465	0.475	0.470	0.475	1,544,000	727,600	0.4712	0.464	0.454	0.464	0.459	0.464	1,580,472	0.4604	0.00%
2014-01-10	0	0.475	0.465	0.475	0.465	0.480	2,932,000	1,378,390	0.4701	0.464	0.454	0.464	0.454	0.469	3,001,260	0.4593	-1.04%
2014-01-09	0	0.480	0.475	0.480	0.460	0.485	3,838,912	1,811,954	0.4720	0.469	0.464	0.469	0.449	0.474	3,929,595	0.4611	-1.03%
2014-01-08	0	0.485	0.480	0.485	0.475	0.490	2,485,000	1,207,595	0.4860	0.474	0.469	0.474	0.464	0.479	2,543,701	0.4747	0.00%
2014-01-07	0	0.485	0.480	0.485	0.480	0.490	2,732,691	1,330,871	0.4870	0.474	0.469	0.474	0.469	0.479	2,797,243	0.4758	-1.02%
2014-01-06	0	0.490	0.485	0.490	0.485	0.495	1,366,000	669,160	0.4899	0.479	0.474	0.479	0.474	0.484	1,398,268	0.4786	-1.01%
2014-01-03	0	0.495	0.490	0.495	0.490	0.510	6,164,912	3,069,287	0.4979	0.484	0.479	0.484	0.479	0.498	6,310,540	0.4864	-2.94%
2014-01-02	0	0.510	0.500	0.510	0.485	0.520	8,084,000	4,047,800	0.5007	0.498	0.488	0.498	0.474	0.508	8,274,961	0.4892	3.03%
2013-12-31	0	0.495	0.490	0.495	0.485	0.495	2,140,000	1,047,050	0.4893	0.484	0.479	0.484	0.474	0.484	2,190,551	0.4780	1.02%
2013-12-30	0	0.490	0.485	0.490	0.485	0.495	1,828,000	892,060	0.4880	0.479	0.474	0.479	0.474	0.484	1,871,181	0.4767	0.00%
2013-12-27	0	0.490	0.485	0.490	0.485	0.500	2,572,000	1,271,310	0.4943	0.479	0.474	0.479	0.474	0.488	2,632,756	0.4829	-1.01%
2013-12-24	0	0.495	0.495	0.500	0.485	0.510	11,708,000	5,846,060	0.4993	0.484	0.484	0.488	0.474	0.498	11,984,567	0.4878	2.06%
2013-12-23	0	0.485	0.480	0.485	0.460	0.485	3,496,000	1,668,850	0.4774	0.474	0.469	0.474	0.449	0.474	3,578,583	0.4663	4.30%
2013-12-20	0	0.465	0.460	0.465	0.455	0.470	2,914,000	1,352,880	0.4643	0.454	0.449	0.454	0.445	0.459	2,982,835	0.4536	-1.06%
2013-12-19	0	0.470	0.465	0.470	0.465	0.475	2,626,000	1,234,050	0.4699	0.459	0.454	0.459	0.454	0.464	2,688,031	0.4591	0.00%
2013-12-18	0	0.470	0.465	0.470	0.465	0.480	2,116,000	993,660	0.4696	0.459	0.454	0.459	0.454	0.469	2,165,984	0.4588	0.00%
2013-12-17	0	0.470	0.460	0.470	0.465	0.480	2,116,000	997,390	0.4714	0.459	0.449	0.459	0.454	0.469	2,165,984	0.4605	-1.05%
2013-12-16	0	0.475	0.470	0.475	0.465	0.480	1,424,000	671,540	0.4716	0.464	0.459	0.464	0.454	0.469	1,457,638	0.4607	-1.04%
2013-12-13	0	0.480	0.475	0.480	0.475	0.485	2,033,850	971,141	0.4775	0.469	0.464	0.469	0.464	0.474	2,081,894	0.4665	-1.03%
2013-12-12	0	0.485	0.480	0.485	0.475	0.485	2,494,000	1,195,520	0.4794	0.474	0.469	0.474	0.464	0.474	2,552,913	0.4683	1.04%
2013-12-11	0	0.480	0.475	0.480	0.465	0.485	5,206,000	2,476,880	0.4758	0.469	0.464	0.469	0.454	0.474	5,328,976	0.4648	-1.03%
2013-12-10	0	0.485	0.475	0.485	0.475	0.485	2,133,950	1,019,707	0.4778	0.474	0.464	0.474	0.464	0.474	2,184,358	0.4668	1.04%
2013-12-09	0	0.480	0.475	0.480	0.475	0.490	2,466,000	1,183,100	0.4798	0.469	0.464	0.469	0.464	0.479	2,524,252	0.4687	-1.03%
2013-12-06	0	0.485	0.480	0.485	0.480	0.500	4,834,000	2,365,210	0.4893	0.474	0.469	0.474	0.469	0.488	4,948,189	0.4780	-2.02%
2013-12-05	0	0.495	0.495	0.500	0.490	0.510	9,578,000	4,804,650	0.5016	0.484	0.484	0.488	0.479	0.498	9,804,252	0.4901	0.00%
2013-12-04	0	0.495	0.490	0.495	0.480	0.500	7,601,950	3,762,186	0.4949	0.484	0.479	0.484	0.469	0.488	7,781,524	0.4835	3.13%
2013-12-03	0	0.480	0.475	0.485	0.480	0.490	3,305,950	1,596,707	0.4830	0.469	0.464	0.474	0.469	0.479	3,384,043	0.4718	-3.03%
2013-12-02	0	0.495	0.490	0.495	0.485	0.495	1,854,000	913,310	0.4926	0.484	0.479	0.484	0.474	0.484	1,897,795	0.4812	1.02%
2013-11-29	0	0.490	0.485	0.490	0.485	0.500	3,698,000	1,806,110	0.4884	0.479	0.474	0.479	0.474	0.488	3,785,354	0.4771	1.03%
2013-11-28	0	0.485	0.480	0.485	0.475	0.500	8,010,000	3,945,650	0.4926	0.474	0.469	0.474	0.464	0.488	8,199,213	0.4812	1.04%
2013-11-27	0	0.480	0.475	0.480	0.470	0.485	1,223,850	584,791	0.4778	0.469	0.464	0.469	0.459	0.474	1,252,760	0.4668	1.05%
2013-11-26	0	0.475	0.475	0.480	0.475	0.480	1,510,000	720,900	0.4774	0.464	0.464	0.469	0.464	0.469	1,545,669	0.4664	-2.06%
2013-11-25	0	0.485	0.480	0.485	0.475	0.490	1,286,000	618,710	0.4811	0.474	0.469	0.474	0.464	0.479	1,316,378	0.4700	0.00%
2013-11-22	0	0.485	0.480	0.490	0.485	0.500	2,412,000	1,179,210	0.4889	0.474	0.469	0.479	0.474	0.488	2,468,976	0.4776	-3.00%
2013-11-21	0	0.500	0.495	0.500	0.490	0.510	4,896,790	2,440,751	0.4984	0.488	0.484	0.488	0.479	0.498	5,012,462	0.4869	-1.96%
2013-11-20	0	0.510	0.500	0.510	0.470	0.510	10,099,740	4,929,280	0.4881	0.498	0.488	0.498	0.459	0.498	10,338,317	0.4768	7.37%
2013-11-19	0	0.475	0.470	0.475	0.465	0.485	8,088,500	3,830,252	0.4735	0.464	0.459	0.464	0.454	0.474	8,279,567	0.4626	-3.06%
2013-11-18	0	0.490	0.485	0.490	0.475	0.495	4,516,000	2,188,590	0.4846	0.479	0.474	0.479	0.464	0.484	4,622,677	0.4734	3.16%
2013-11-15	0	0.475	0.475	0.480	0.470	0.490	4,216,000	2,012,710	0.4774	0.464	0.464	0.469	0.459	0.479	4,315,591	0.4664	-2.06%
2013-11-14	0	0.485	0.480	0.485	0.450	0.495	19,426,000	9,343,580	0.4810	0.474	0.469	0.474	0.440	0.484	19,884,882	0.4699	7.78%
2013-11-13	0	0.450	0.445	0.450	0.440	0.450	1,446,000	639,640	0.4424	0.440	0.435	0.440	0.430	0.440	1,480,157	0.4321	0.00%
2013-11-12	0	0.450	0.450	0.455	0.445	0.460	3,062,000	1,375,260	0.4491	0.440	0.440	0.445	0.435	0.449	3,134,331	0.4388	-1.10%
2013-11-11	0	0.455	0.450	0.455	0.435	0.460	3,390,000	1,520,290	0.4485	0.445	0.440	0.445	0.425	0.449	3,470,079	0.4381	2.25%
2013-11-08	0	0.445	0.440	0.445	0.440	0.470	8,744,000	3,956,990	0.4525	0.435	0.430	0.435	0.430	0.459	8,950,551	0.4421	-3.26%
2013-11-07	0	0.460	0.455	0.465	0.455	0.470	4,574,000	2,110,260	0.4614	0.449	0.445	0.454	0.445	0.459	4,682,047	0.4507	-2.13%
2013-11-06	0	0.470	0.465	0.475	0.465	0.480	2,996,000	1,411,270	0.4711	0.459	0.454	0.464	0.454	0.469	3,066,772	0.4602	-1.05%
2013-11-05	0	0.475	0.470	0.475	0.470	0.480	5,916,370	2,793,476	0.4722	0.464	0.459	0.464	0.459	0.469	6,056,127	0.4613	-1.04%
2013-11-04	0	0.480	0.475	0.480	0.470	0.500	27,170,000	13,127,940	0.4832	0.469	0.464	0.469	0.459	0.488	27,811,811	0.4720	3.23%
2013-11-01	0	0.465	0.460	0.465	0.465	0.485	11,586,000	5,460,440	0.4713	0.454	0.449	0.454	0.454	0.474	11,859,685	0.4604	-2.11%
2013-10-31	0	0.475	0.470	0.475	0.465	0.500	16,852,000	8,088,780	0.4800	0.464	0.459	0.464	0.454	0.488	17,250,079	0.4689	-6.86%
2013-10-30	0	0.510	0.500	0.510	0.495	0.510	14,854,000	7,436,130	0.5006	0.498	0.488	0.498	0.484	0.498	15,204,882	0.4891	3.03%
2013-10-29	0	0.495	0.490	0.495	0.490	0.540	20,298,000	10,229,560	0.5040	0.484	0.479	0.484	0.479	0.528	20,777,480	0.4923	-4.81%
2013-10-28	0	0.520	0.510	0.520	0.510	0.560	20,894,000	11,112,520	0.5319	0.508	0.498	0.508	0.498	0.547	21,387,559	0.5196	-8.77%
2013-10-25	0	0.570	0.560	0.570	0.550	0.570	2,840,000	1,605,200	0.5652	0.557	0.547	0.557	0.537	0.557	2,907,087	0.5522	0.00%
2013-10-24	0	0.570	0.560	0.570	0.550	0.590	14,953,950	8,565,813	0.5728	0.557	0.547	0.557	0.537	0.576	15,307,193	0.5596	3.64%
2013-10-23	0	0.550	0.540	0.550	0.540	0.590	10,054,780	5,696,973	0.5666	0.537	0.528	0.537	0.528	0.576	10,292,294	0.5535	-5.17%
2013-10-22	0	0.580	0.570	0.580	0.570	0.590	7,158,000	4,109,900	0.5742	0.567	0.557	0.567	0.557	0.576	7,327,087	0.5609	-1.69%
2013-10-21	0	0.590	0.580	0.590	0.580	0.650	23,803,825	14,519,522	0.6100	0.576	0.567	0.576	0.567	0.635	24,366,120	0.5959	-7.81%
2013-10-18	0	0.640	0.630	0.640	0.570	0.640	42,040,425	25,968,896	0.6177	0.625	0.615	0.625	0.557	0.625	43,033,506	0.6035	12.28%
2013-10-17	0	0.570	0.570	0.580	0.560	0.590	15,093,875	8,638,812	0.5723	0.557	0.557	0.567	0.547	0.576	15,450,423	0.5591	-1.72%
2013-10-16	0	0.580	0.570	0.580	0.540	0.600	32,774,070	18,826,792	0.5744	0.567	0.557	0.567	0.528	0.586	33,548,261	0.5612	7.41%
2013-10-15	0	0.540	0.530	0.540	0.530	0.550	10,102,000	5,437,060	0.5382	0.528	0.518	0.528	0.518	0.537	10,340,630	0.5258	0.00%
2013-10-11	0	0.540	0.530	0.540	0.510	0.540	9,133,898	4,819,967	0.5277	0.528	0.518	0.528	0.498	0.528	9,349,659	0.5155	5.88%
2013-10-10	0	0.510	0.510	0.520	0.500	0.550	6,094,000	3,162,920	0.5190	0.498	0.498	0.508	0.488	0.537	6,237,953	0.5070	-3.77%
2013-10-09	0	0.530	0.530	0.540	0.490	0.540	14,729,950	7,668,774	0.5206	0.518	0.518	0.528	0.479	0.528	15,077,902	0.5086	6.00%
2013-10-08	0	0.500	0.495	0.500	0.490	0.510	4,693,950	2,330,626	0.4965	0.488	0.484	0.488	0.479	0.498	4,804,831	0.4851	0.00%
2013-10-07	0	0.500	0.500	0.510	0.500	0.520	2,988,000	1,519,720	0.5086	0.488	0.488	0.498	0.488	0.508	3,058,583	0.4969	-3.85%
2013-10-04	0	0.520	0.510	0.520	0.500	0.520	8,730,000	4,480,540	0.5132	0.508	0.498	0.508	0.488	0.508	8,936,220	0.5014	-1.89%
2013-10-03	0	0.530	0.520	0.530	0.520	0.550	9,754,000	5,190,980	0.5322	0.518	0.508	0.518	0.508	0.537	9,984,409	0.5199	-3.64%
2013-10-02	0	0.550	0.540	0.550	0.540	0.580	9,210,000	5,120,300	0.5560	0.537	0.528	0.537	0.528	0.567	9,427,559	0.5431	1.85%
2013-09-30	0	0.540	0.530	0.540	0.510	0.570	14,084,000	7,597,060	0.5394	0.528	0.518	0.528	0.498	0.557	14,416,693	0.5270	-3.57%
2013-09-27	0	0.560	0.560	0.570	0.495	0.580	45,203,540	24,551,036	0.5431	0.547	0.547	0.557	0.484	0.567	46,271,340	0.5306	13.13%
2013-09-26	0	0.495	0.490	0.495	0.485	0.495	1,758,000	861,720	0.4902	0.484	0.479	0.484	0.474	0.484	1,799,528	0.4789	0.00%
2013-09-25	0	0.495	0.490	0.495	0.485	0.500	3,810,000	1,874,750	0.4921	0.484	0.479	0.484	0.474	0.488	3,900,000	0.4807	0.00%
2013-09-24	0	0.495	0.485	0.495	0.485	0.500	4,683,950	2,298,666	0.4908	0.484	0.474	0.484	0.474	0.488	4,794,594	0.4794	-1.00%
2013-09-23	0	0.500	0.495	0.500	0.490	0.500	5,167,950	2,558,366	0.4950	0.488	0.484	0.488	0.479	0.488	5,290,028	0.4836	0.00%
2013-09-19	0	0.500	0.490	0.500	0.495	0.510	5,450,000	2,723,680	0.4998	0.488	0.479	0.488	0.484	0.498	5,578,740	0.4882	2.04%
2013-09-18	0	0.490	0.485	0.495	0.465	0.495	8,688,000	4,229,850	0.4869	0.479	0.474	0.484	0.454	0.484	8,893,228	0.4756	3.16%
2013-09-17	0	0.475	0.470	0.475	0.465	0.480	3,432,000	1,623,090	0.4729	0.464	0.459	0.464	0.454	0.469	3,513,071	0.4620	-2.06%
2013-09-16	0	0.485	0.480	0.485	0.470	0.490	7,904,000	3,795,670	0.4802	0.474	0.469	0.474	0.459	0.479	8,090,709	0.4691	0.00%
2013-09-13	0	0.485	0.475	0.480	0.475	0.495	3,892,000	1,869,830	0.4804	0.474	0.464	0.469	0.464	0.484	3,983,937	0.4693	-2.02%
2013-09-12	0	0.495	0.490	0.495	0.490	0.510	19,224,000	9,592,130	0.4990	0.484	0.479	0.484	0.479	0.498	19,678,110	0.4875	1.02%
2013-09-11	0	0.490	0.485	0.490	0.480	0.510	22,214,000	10,977,990	0.4942	0.479	0.474	0.479	0.469	0.498	22,738,740	0.4828	-3.92%
2013-09-10	0	0.510	0.500	0.510	0.445	0.520	62,520,000	30,430,990	0.4867	0.498	0.488	0.498	0.435	0.508	63,996,850	0.4755	18.60%
2013-09-09	0	0.430	0.425	0.430	0.425	0.440	1,683,250	726,668	0.4317	0.420	0.415	0.420	0.415	0.430	1,723,012	0.4217	0.00%
2013-09-06	0	0.430	0.425	0.430	0.425	0.435	1,450,000	620,650	0.4280	0.420	0.415	0.420	0.415	0.425	1,484,252	0.4182	0.00%
2013-09-05	0	0.430	0.425	0.430	0.425	0.435	3,644,000	1,562,350	0.4287	0.420	0.415	0.420	0.415	0.425	3,730,079	0.4189	1.18%
2013-09-04	0	0.425	0.425	0.430	0.425	0.430	646,000	274,700	0.4252	0.415	0.415	0.420	0.415	0.420	661,260	0.4154	-2.30%
2013-09-03	0	0.435	0.430	0.435	0.425	0.440	5,556,000	2,406,230	0.4331	0.425	0.420	0.425	0.415	0.430	5,687,244	0.4231	2.35%
2013-09-02	0	0.425	0.420	0.430	0.420	0.440	2,294,000	982,950	0.4285	0.415	0.410	0.420	0.410	0.430	2,348,189	0.4186	-1.16%
2013-08-30	0	0.430	0.430	0.435	0.430	0.445	2,038,000	887,070	0.4353	0.420	0.420	0.425	0.420	0.435	2,086,142	0.4252	-4.44%
2013-08-29	0	0.450	0.445	0.450	0.430	0.460	6,051,950	2,698,889	0.4460	0.440	0.435	0.440	0.420	0.449	6,194,909	0.4357	5.88%
2013-08-28	0	0.425	0.425	0.430	0.420	0.440	4,518,000	1,931,710	0.4276	0.415	0.415	0.420	0.410	0.430	4,624,724	0.4177	-4.49%
2013-08-27	0	0.445	0.440	0.445	0.440	0.460	3,230,000	1,447,970	0.4483	0.435	0.430	0.435	0.430	0.449	3,306,299	0.4379	-3.26%
2013-08-26	0	0.460	0.455	0.460	0.445	0.470	4,684,000	2,156,400	0.4604	0.449	0.445	0.449	0.435	0.459	4,794,646	0.4498	2.22%
2013-08-23	0	0.450	0.445	0.450	0.445	0.460	4,534,000	2,053,670	0.4529	0.440	0.435	0.440	0.435	0.449	4,641,102	0.4425	-1.10%
2013-08-22	0	0.455	0.450	0.455	0.445	0.465	6,650,000	3,024,770	0.4549	0.445	0.440	0.445	0.435	0.454	6,807,087	0.4444	-2.15%
2013-08-21	0	0.465	0.460	0.465	0.450	0.470	6,102,000	2,793,600	0.4578	0.454	0.449	0.454	0.440	0.459	6,246,142	0.4473	0.00%
2013-08-20	0	0.465	0.465	0.470	0.460	0.485	6,668,000	3,140,090	0.4709	0.454	0.454	0.459	0.449	0.474	6,825,512	0.4601	-5.10%
2013-08-19	0	0.490	0.485	0.490	0.480	0.495	2,581,950	1,262,436	0.4889	0.479	0.474	0.479	0.469	0.484	2,642,941	0.4777	1.03%
2013-08-16	0	0.485	0.480	0.485	0.480	0.490	5,045,900	2,458,583	0.4872	0.474	0.469	0.474	0.469	0.479	5,165,094	0.4760	-2.02%
2013-08-15	0	0.495	0.495	0.500	0.495	0.510	2,378,000	1,189,060	0.5000	0.484	0.484	0.488	0.484	0.498	2,434,173	0.4885	-2.94%
2013-08-13	0	0.510	0.500	0.510	0.495	0.510	8,776,977	4,388,873	0.5000	0.498	0.488	0.498	0.484	0.498	8,984,307	0.4885	0.00%
2013-08-12	0	0.510	0.500	0.510	0.500	0.520	5,486,985	2,787,512	0.5080	0.498	0.488	0.498	0.488	0.508	5,616,599	0.4963	0.00%
2013-08-09	0	0.510	0.500	0.510	0.495	0.530	13,314,000	6,879,410	0.5167	0.498	0.488	0.498	0.484	0.518	13,628,504	0.5048	0.00%
2013-08-08	0	0.510	0.500	0.510	0.490	0.510	12,011,950	6,033,356	0.5023	0.498	0.488	0.498	0.479	0.498	12,295,697	0.4907	4.08%
2013-08-07	0	0.490	0.485	0.490	0.485	0.500	4,272,000	2,105,990	0.4930	0.479	0.474	0.479	0.474	0.488	4,372,913	0.4816	-3.92%
2013-08-06	0	0.510	0.500	0.510	0.495	0.510	8,660,000	4,343,160	0.5015	0.498	0.488	0.498	0.484	0.498	8,864,567	0.4899	-1.92%
2013-08-05	0	0.520	0.510	0.520	0.510	0.530	4,540,000	2,350,820	0.5178	0.508	0.498	0.508	0.498	0.518	4,647,244	0.5059	1.96%
2013-08-02	0	0.510	0.510	0.520	0.500	0.530	10,806,000	5,621,520	0.5202	0.498	0.498	0.508	0.488	0.518	11,061,260	0.5082	0.00%
2013-08-01	0	0.510	0.500	0.510	0.500	0.510	2,664,000	1,358,040	0.5098	0.498	0.488	0.498	0.488	0.498	2,726,929	0.4980	0.00%
2013-07-31	0	0.510	0.510	0.520	0.510	0.530	3,431,900	1,768,571	0.5153	0.498	0.498	0.508	0.498	0.518	3,512,969	0.5034	-3.77%
2013-07-30	0	0.530	0.520	0.530	0.520	0.530	3,056,000	1,590,380	0.5204	0.518	0.508	0.518	0.508	0.518	3,128,189	0.5084	-1.85%
2013-07-29	0	0.540	0.530	0.540	0.520	0.540	7,906,000	4,149,700	0.5249	0.528	0.518	0.528	0.508	0.528	8,092,756	0.5128	0.00%
2013-07-26	0	0.540	0.530	0.540	0.530	0.540	4,166,000	2,225,820	0.5343	0.528	0.518	0.528	0.518	0.528	4,264,409	0.5220	0.00%
2013-07-25	0	0.540	0.530	0.540	0.520	0.550	13,308,000	7,175,420	0.5392	0.528	0.518	0.528	0.508	0.537	13,622,362	0.5267	1.89%
2013-07-24	0	0.530	0.520	0.530	0.510	0.530	2,766,000	1,437,760	0.5198	0.518	0.508	0.518	0.498	0.518	2,831,339	0.5078	0.00%
2013-07-23	0	0.530	0.520	0.530	0.520	0.540	9,276,000	4,895,780	0.5278	0.518	0.508	0.518	0.508	0.528	9,495,118	0.5156	1.92%
2013-07-22	0	0.520	0.510	0.520	0.510	0.530	6,254,000	3,243,960	0.5187	0.508	0.498	0.508	0.498	0.518	6,401,732	0.5067	-3.70%
2013-07-19	0	0.540	0.520	0.540	0.520	0.560	10,770,142	5,813,332	0.5398	0.528	0.508	0.528	0.508	0.547	11,024,555	0.5273	-1.82%
2013-07-18	0	0.550	0.540	0.550	0.540	0.570	11,901,270	6,561,022	0.5513	0.537	0.528	0.537	0.528	0.557	12,182,402	0.5386	-3.51%
2013-07-17	0	0.570	0.560	0.570	0.550	0.580	18,970,000	10,716,200	0.5649	0.557	0.547	0.557	0.537	0.567	19,418,110	0.5519	1.79%
2013-07-16	0	0.560	0.550	0.560	0.550	0.570	20,716,000	11,634,480	0.5616	0.547	0.537	0.547	0.537	0.557	21,205,354	0.5487	0.00%
2013-07-15	0	0.560	0.550	0.560	0.540	0.580	14,488,000	8,028,580	0.5542	0.547	0.537	0.547	0.528	0.567	14,830,236	0.5414	-3.45%
2013-07-12	0	0.580	0.570	0.580	0.550	0.600	49,112,000	28,467,720	0.5796	0.567	0.557	0.567	0.537	0.586	50,272,126	0.5663	3.57%
2013-07-11	0	0.560	0.550	0.560	0.530	0.560	25,452,690	13,950,611	0.5481	0.547	0.537	0.547	0.518	0.547	26,053,935	0.5355	0.00%
2013-07-10	0	0.560	0.550	0.560	0.530	0.590	42,027,950	23,204,934	0.5521	0.547	0.537	0.547	0.518	0.576	43,020,736	0.5394	-3.45%
2013-07-09	0	0.580	0.570	0.580	0.520	0.700	138,595,850	80,666,323	0.5820	0.567	0.557	0.567	0.508	0.684	141,869,768	0.5686	18.37%
2013-07-08	1	0.490	0.480	0.490	0.430	0.510	9,400,000	4,589,520	0.4882	0.479	0.469	0.479	0.420	0.498	9,622,047	0.4770	11.36%
2013-07-05	0	0.440	0.435	0.450	0.370	0.440	2,910,000	1,201,590	0.4129	0.430	0.425	0.440	0.361	0.430	2,978,740	0.4034	17.33%
2013-07-04	0	0.375	0.370	0.375	0.370	0.390	2,182,000	820,800	0.3762	0.366	0.361	0.366	0.361	0.381	2,233,543	0.3675	1.35%
2013-07-03	0	0.370	0.370	0.380	0.355	0.370	1,756,000	635,910	0.3621	0.361	0.361	0.371	0.347	0.361	1,797,480	0.3538	0.00%
2013-07-02	0	0.370	0.370	0.390	0.355	0.370	1,446,000	524,900	0.3630	0.361	0.361	0.381	0.347	0.361	1,480,157	0.3546	1.37%
2013-06-28	0	0.365	0.360	0.370	0.350	0.370	1,355,400	487,482	0.3597	0.357	0.352	0.361	0.342	0.361	1,387,417	0.3514	4.29%
2013-06-27	0	0.350	0.350	0.365	0.350	0.370	676,000	242,140	0.3582	0.342	0.342	0.357	0.342	0.361	691,969	0.3499	-5.41%
2013-06-26	0	0.370	0.365	0.380	0.365	0.370	596,000	219,790	0.3688	0.361	0.357	0.371	0.357	0.361	610,079	0.3603	4.23%
2013-06-25	0	0.355	0.350	0.365	0.335	0.365	788,000	275,500	0.3496	0.347	0.342	0.357	0.327	0.357	806,614	0.3416	-4.05%
2013-06-24	0	0.370	0.365	0.370	0.365	0.380	724,000	268,180	0.3704	0.361	0.357	0.361	0.357	0.371	741,102	0.3619	-2.63%
2013-06-21	0	0.380	0.375	0.385	0.380	0.400	1,534,000	602,400	0.3927	0.371	0.366	0.376	0.371	0.391	1,570,236	0.3836	-6.17%
2013-06-20	0	0.405	0.395	0.410	0.390	0.410	1,372,000	553,150	0.4032	0.396	0.386	0.401	0.381	0.401	1,404,409	0.3939	2.53%
2013-06-19	0	0.395	0.395	0.405	0.385	0.430	4,842,000	1,986,960	0.4104	0.386	0.386	0.396	0.376	0.420	4,956,378	0.4009	3.95%
2013-06-18	0	0.380	0.380	0.385	0.350	0.395	784,376	295,393	0.3766	0.371	0.371	0.376	0.342	0.386	802,905	0.3679	7.04%
2013-06-17	0	0.355	0.355	0.360	0.355	0.365	180,000	65,050	0.3614	0.347	0.347	0.352	0.347	0.357	184,252	0.3530	0.00%
2013-06-14	0	0.355	0.345	0.355	0.355	0.355	50,000	17,750	0.3550	0.347	0.337	0.347	0.347	0.347	51,181	0.3468	2.90%
2013-06-13	0	0.345	0.330	0.350	0.310	0.350	374,000	120,750	0.3229	0.337	0.322	0.342	0.303	0.342	382,835	0.3154	-1.43%
2013-06-11	0	0.350	0.345	0.350	0.350	0.365	250,000	87,790	0.3512	0.342	0.337	0.342	0.342	0.357	255,906	0.3431	-4.11%
2013-06-10	0	0.365	0.360	0.370	0.360	0.365	428,000	154,420	0.3608	0.357	0.352	0.361	0.352	0.357	438,110	0.3525	0.00%
2013-06-07	0	0.365	0.365	0.370	0.365	0.375	268,000	98,770	0.3685	0.357	0.357	0.361	0.357	0.366	274,331	0.3600	-2.67%
2013-06-06	0	0.375	0.370	0.380	0.360	0.375	178,000	65,610	0.3686	0.366	0.361	0.371	0.352	0.366	182,205	0.3601	1.35%
2013-06-05	0	0.370	0.370	0.375	0.370	0.370	564,000	208,680	0.3700	0.361	0.361	0.366	0.361	0.361	577,323	0.3615	-1.33%
2013-06-04	0	0.375	0.370	0.375	0.370	0.390	1,253,185	472,824	0.3773	0.366	0.361	0.366	0.361	0.381	1,282,788	0.3686	-3.85%
2013-06-03	0	0.390	0.385	0.390	0.390	0.420	3,658,000	1,486,300	0.4063	0.381	0.376	0.381	0.381	0.410	3,744,409	0.3969	-4.88%
2013-05-31	0	0.410	0.410	0.415	0.380	0.410	3,240,000	1,267,670	0.3913	0.401	0.401	0.405	0.371	0.401	3,316,535	0.3822	10.81%
2013-05-30	0	0.370	0.370	0.380	0.370	0.370	140,000	51,800	0.3700	0.361	0.361	0.371	0.361	0.361	143,307	0.3615	-1.33%
2013-05-29	0	0.375	0.370	0.380	0.375	0.380	272,000	102,760	0.3778	0.366	0.361	0.371	0.366	0.371	278,425	0.3691	-3.85%
2013-05-28	0	0.390	0.370	0.390	0.365	0.390	1,186,000	444,190	0.3745	0.381	0.361	0.381	0.357	0.381	1,214,016	0.3659	4.00%
2013-05-27	0	0.375	0.365	0.375	0.365	0.375	428,000	156,850	0.3665	0.366	0.357	0.366	0.357	0.366	438,110	0.3580	1.35%
2013-05-24	0	0.370	0.370	0.385	0.365	0.370	3,555,500	1,310,505	0.3686	0.361	0.361	0.376	0.357	0.361	3,639,488	0.3601	0.00%
2013-05-23	0	0.370	0.370	0.385	0.360	0.370	14,548,000	5,312,520	0.3652	0.361	0.361	0.376	0.352	0.361	14,891,654	0.3567	-1.33%
2013-05-22	0	0.375	0.375	0.385	0.365	0.385	1,890,266	711,351	0.3763	0.366	0.366	0.376	0.357	0.376	1,934,918	0.3676	1.35%
2013-05-21	0	0.370	0.370	0.375	0.370	0.380	1,648,000	615,170	0.3733	0.361	0.361	0.366	0.361	0.371	1,686,929	0.3647	-3.90%
2013-05-20	0	0.385	0.380	0.385	0.375	0.395	1,556,300	594,636	0.3821	0.376	0.371	0.376	0.366	0.386	1,593,063	0.3733	0.00%
2013-05-16	0	0.385	0.380	0.395	0.375	0.420	2,694,000	1,052,920	0.3908	0.376	0.371	0.386	0.366	0.410	2,757,638	0.3818	4.05%
2013-05-15	0	0.370	0.370	0.375	0.360	0.370	371,900	134,365	0.3613	0.361	0.361	0.366	0.352	0.361	380,685	0.3530	1.37%
2013-05-14	0	0.365	0.355	0.365	0.365	0.365	120,000	43,800	0.3650	0.357	0.347	0.357	0.357	0.357	122,835	0.3566	-2.67%
2013-05-13	0	0.375	0.375	0.380	0.375	0.375	10,000	3,750	0.3750	0.366	0.366	0.371	0.366	0.366	10,236	0.3663	-2.60%
2013-05-10	0	0.385	0.375	0.385	0.365	0.385	278,000	103,380	0.3719	0.376	0.366	0.376	0.357	0.376	284,567	0.3633	5.48%
2013-05-09	0	0.365	0.360	0.380	-	-	0	0	-	0.357	0.352	0.371	-	-	0	-	0.00%
2013-05-08	0	0.365	0.365	0.380	0.365	0.365	17,775	6,452	0.3630	0.357	0.357	0.371	0.357	0.357	18,195	0.3546	-2.67%
2013-05-07	0	0.375	0.365	0.375	0.355	0.375	231,950	85,603	0.3691	0.366	0.357	0.366	0.347	0.366	237,429	0.3605	2.74%
2013-05-06	0	0.365	0.365	0.370	0.345	0.355	27,950	9,823	0.3514	0.357	0.357	0.361	0.337	0.347	28,610	0.3433	5.80%
2013-05-03	0	0.345	0.345	0.360	0.340	0.350	332,290	115,094	0.3464	0.337	0.337	0.352	0.332	0.342	340,139	0.3384	1.47%
2013-05-02	0	0.340	0.340	0.365	0.340	0.340	2,000	680	0.3400	0.332	0.332	0.357	0.332	0.332	2,047	0.3322	-5.56%
2013-04-30	0	0.360	0.340	0.375	-	-	0	0	-	0.352	0.332	0.366	-	-	0	-	0.00%
2013-04-29	0	0.360	0.345	0.370	-	-	0	0	-	0.352	0.337	0.361	-	-	0	-	0.00%
2013-04-26	0	0.360	0.350	0.360	0.330	0.360	1,718,000	587,810	0.3421	0.352	0.342	0.352	0.322	0.352	1,758,583	0.3343	0.00%
2013-04-25	0	0.360	0.350	0.365	0.350	0.360	19,800	6,923	0.3496	0.352	0.342	0.357	0.342	0.352	20,268	0.3416	0.00%
2013-04-24	0	0.360	0.360	0.365	0.360	0.365	250,000	90,050	0.3602	0.352	0.352	0.357	0.352	0.357	255,906	0.3519	-2.70%
2013-04-23	0	0.370	0.360	0.370	0.360	0.370	306,000	111,660	0.3649	0.361	0.352	0.361	0.352	0.361	313,228	0.3565	-1.33%
2013-04-22	0	0.375	0.365	0.385	0.375	0.385	150,000	56,750	0.3783	0.366	0.357	0.376	0.366	0.376	153,543	0.3696	0.00%
2013-04-19	0	0.375	0.375	0.380	0.375	0.380	256,000	96,930	0.3786	0.366	0.366	0.371	0.366	0.371	262,047	0.3699	2.74%
2013-04-18	0	0.365	0.350	0.365	0.345	0.365	460,000	167,180	0.3634	0.357	0.342	0.357	0.337	0.357	470,866	0.3550	0.00%
2013-04-17	0	0.365	0.355	0.375	0.355	0.365	360,000	131,300	0.3647	0.357	0.347	0.366	0.347	0.357	368,504	0.3563	0.00%
2013-04-16	0	0.365	0.355	0.370	0.350	0.365	714,000	258,170	0.3616	0.357	0.347	0.361	0.342	0.357	730,866	0.3532	0.00%
2013-04-15	0	0.365	0.360	0.365	0.340	0.365	636,000	229,840	0.3614	0.357	0.352	0.357	0.332	0.357	651,024	0.3530	-1.35%
2013-04-12	0	0.370	0.365	0.370	0.355	0.385	1,651,185	616,580	0.3734	0.361	0.357	0.361	0.347	0.376	1,690,189	0.3648	-3.90%
2013-04-11	0	0.385	0.385	0.395	0.385	0.405	720,000	284,610	0.3953	0.376	0.376	0.386	0.376	0.396	737,008	0.3862	-6.10%
2013-04-10	0	0.410	0.410	0.420	0.410	0.420	468,690	195,239	0.4166	0.401	0.401	0.410	0.401	0.410	479,761	0.4070	-2.38%
2013-04-09	0	0.420	0.420	0.450	0.420	0.420	10,000	4,200	0.4200	0.410	0.410	0.440	0.410	0.410	10,236	0.4103	0.00%
2013-04-08	0	0.420	0.420	0.450	0.405	0.420	154,000	63,330	0.4112	0.410	0.410	0.440	0.396	0.410	157,638	0.4017	2.44%
2013-04-05	0	0.410	0.410	0.420	0.405	0.420	406,000	169,450	0.4174	0.401	0.401	0.410	0.396	0.410	415,591	0.4077	-3.53%
2013-04-03	0	0.425	0.425	0.435	0.420	0.430	252,000	107,110	0.4250	0.415	0.415	0.425	0.410	0.420	257,953	0.4152	-4.49%
2013-04-02	0	0.445	0.445	0.450	0.420	0.430	71,183	30,306	0.4257	0.435	0.435	0.440	0.410	0.420	72,864	0.4159	-3.26%
2013-03-28	0	0.460	0.420	0.460	0.460	0.460	2,000	920	0.4600	0.449	0.410	0.449	0.449	0.449	2,047	0.4494	2.22%
2013-03-27	0	0.450	0.425	0.465	0.450	0.455	306,320	138,539	0.4523	0.440	0.415	0.454	0.440	0.445	313,556	0.4418	-3.23%
2013-03-26	0	0.465	0.465	0.470	0.465	0.475	542,000	254,910	0.4703	0.454	0.454	0.459	0.454	0.464	554,803	0.4595	-3.12%
2013-03-25	0	0.480	0.475	0.490	0.470	0.480	260,000	123,700	0.4758	0.469	0.464	0.479	0.459	0.469	266,142	0.4648	2.13%
2013-03-22	0	0.470	0.470	0.490	0.470	0.485	146,715	70,441	0.4801	0.459	0.459	0.479	0.459	0.474	150,181	0.4690	-3.09%
2013-03-21	0	0.485	0.465	0.485	-	-	0	0	-	0.474	0.454	0.474	-	-	0	-	0.00%
2013-03-20	0	0.485	0.475	0.490	0.485	0.485	300,000	145,500	0.4850	0.474	0.464	0.479	0.474	0.474	307,087	0.4738	0.00%
2013-03-19	0	0.485	0.465	0.485	-	-	0	0	-	0.474	0.454	0.474	-	-	0	-	0.00%
2013-03-18	0	0.485	0.480	0.485	0.450	0.485	1,098,000	519,990	0.4736	0.474	0.469	0.474	0.440	0.474	1,123,937	0.4627	0.00%
2013-03-15	0	0.485	0.440	0.485	0.460	0.485	410,000	197,540	0.4818	0.474	0.430	0.474	0.449	0.474	419,685	0.4707	5.43%
2013-03-14	0	0.460	0.440	0.460	0.420	0.460	746,000	337,810	0.4528	0.449	0.430	0.449	0.410	0.449	763,622	0.4424	8.24%
2013-03-13	0	0.425	0.435	0.440	0.425	0.425	20,000	8,500	0.4250	0.415	0.425	0.430	0.415	0.415	20,472	0.4152	-3.41%
2013-03-12	0	0.440	0.435	0.450	0.435	0.450	696,000	310,190	0.4457	0.430	0.425	0.440	0.425	0.440	712,441	0.4354	-4.35%
2013-03-11	0	0.460	0.460	0.465	0.455	0.470	840,000	386,740	0.4604	0.449	0.449	0.454	0.445	0.459	859,843	0.4498	-4.17%
2013-03-08	0	0.480	0.480	0.485	0.480	0.480	200,000	96,000	0.4800	0.469	0.469	0.474	0.469	0.469	204,724	0.4689	0.00%
2013-03-07	0	0.480	0.480	0.490	0.480	0.480	98,755	47,277	0.4787	0.469	0.469	0.479	0.469	0.469	101,088	0.4677	-1.03%
2013-03-06	0	0.485	0.480	0.485	0.470	0.485	387,110	186,159	0.4809	0.474	0.469	0.474	0.459	0.474	396,254	0.4698	4.30%
2013-03-05	0	0.465	0.465	0.475	-	-	0	0	-	0.454	0.454	0.464	-	-	0	-	0.00%
2013-03-04	0	0.465	0.465	0.475	0.465	0.465	30,000	13,950	0.4650	0.454	0.454	0.464	0.454	0.454	30,709	0.4543	0.00%
2013-03-01	0	0.465	0.465	0.475	0.460	0.475	560,000	265,070	0.4733	0.454	0.454	0.464	0.449	0.464	573,228	0.4624	1.09%
2013-02-28	0	0.460	0.460	0.475	0.460	0.480	1,032,000	482,730	0.4678	0.449	0.449	0.464	0.449	0.469	1,056,378	0.4570	-2.13%
2013-02-27	0	0.470	0.470	0.475	0.470	0.480	451,950	214,217	0.4740	0.459	0.459	0.464	0.459	0.469	462,626	0.4630	-1.05%
2013-02-26	0	0.475	0.475	0.485	0.475	0.480	428,000	204,660	0.4782	0.464	0.464	0.474	0.464	0.469	438,110	0.4671	1.06%
2013-02-25	0	0.470	0.470	0.480	0.470	0.480	560,000	265,180	0.4735	0.459	0.459	0.469	0.459	0.469	573,228	0.4626	-3.09%
2013-02-22	0	0.485	0.475	0.490	0.475	0.490	176,000	84,890	0.4823	0.474	0.464	0.479	0.464	0.479	180,157	0.4712	1.04%
2013-02-21	0	0.480	0.480	0.490	0.480	0.485	70,000	33,850	0.4836	0.469	0.469	0.479	0.469	0.474	71,654	0.4724	-3.03%
2013-02-20	0	0.495	0.490	0.495	0.485	0.495	128,000	62,360	0.4872	0.484	0.479	0.484	0.474	0.484	131,024	0.4759	1.02%
2013-02-19	0	0.490	0.490	0.500	0.485	0.500	622,000	309,320	0.4973	0.479	0.479	0.488	0.474	0.488	636,693	0.4858	-2.00%
2013-02-18	0	0.500	0.495	0.510	0.495	0.510	845,850	423,128	0.5002	0.488	0.484	0.498	0.484	0.498	865,831	0.4887	1.01%
2013-02-15	0	0.495	0.495	0.500	0.495	0.510	1,255,950	632,355	0.5035	0.484	0.484	0.488	0.484	0.498	1,285,618	0.4919	-2.94%
2013-02-14	0	0.510	0.520	0.530	0.500	0.550	1,456,000	738,420	0.5072	0.498	0.508	0.518	0.488	0.537	1,490,394	0.4955	-5.56%
2013-02-08	0	0.540	0.530	0.550	0.485	0.560	6,306,000	3,369,060	0.5343	0.528	0.518	0.537	0.474	0.547	6,454,961	0.5219	11.34%
2013-02-07	0	0.485	0.470	0.485	0.485	0.485	12,000	5,820	0.4850	0.474	0.459	0.474	0.474	0.474	12,283	0.4738	0.00%
2013-02-06	0	0.485	0.480	0.490	0.480	0.485	58,000	27,940	0.4817	0.474	0.469	0.479	0.469	0.474	59,370	0.4706	2.11%
2013-02-05	0	0.475	0.475	0.490	0.470	0.475	310,000	147,200	0.4748	0.464	0.464	0.479	0.459	0.464	317,323	0.4639	-2.06%
2013-02-04	0	0.485	0.480	0.495	0.485	0.510	560,000	283,100	0.5055	0.474	0.469	0.484	0.474	0.498	573,228	0.4939	-4.90%
2013-02-01	0	0.510	0.480	0.510	0.480	0.510	250,000	123,500	0.4940	0.498	0.469	0.498	0.469	0.498	255,906	0.4826	4.08%
2013-01-31	0	0.490	0.485	0.490	0.485	0.510	370,000	182,480	0.4932	0.479	0.474	0.479	0.474	0.498	378,740	0.4818	-3.92%
2013-01-30	0	0.510	0.500	0.510	0.455	0.540	4,268,000	2,160,370	0.5062	0.498	0.488	0.498	0.445	0.528	4,368,819	0.4945	10.87%
2013-01-29	0	0.460	0.455	0.495	0.425	0.500	2,864,000	1,320,930	0.4612	0.449	0.445	0.484	0.415	0.488	2,931,654	0.4506	3.37%
2013-01-28	0	0.445	0.440	0.455	0.445	0.460	594,000	268,310	0.4517	0.435	0.430	0.445	0.435	0.449	608,031	0.4413	-1.11%
2013-01-25	0	0.450	0.440	0.450	0.450	0.460	483,950	220,069	0.4547	0.440	0.430	0.440	0.440	0.449	495,382	0.4442	-2.17%
2013-01-24	0	0.460	0.460	0.480	0.450	0.470	1,206,740	552,888	0.4582	0.449	0.449	0.469	0.440	0.459	1,235,246	0.4476	0.00%
2013-01-23	0	0.460	0.460	0.475	0.460	0.500	3,696,000	1,766,520	0.4780	0.449	0.449	0.464	0.449	0.488	3,783,307	0.4669	-2.13%
2013-01-22	0	0.470	0.465	0.470	0.465	0.470	714,000	333,030	0.4664	0.459	0.454	0.459	0.454	0.459	730,866	0.4557	1.08%
2013-01-21	0	0.465	0.465	0.470	0.465	0.480	2,247,550	1,059,013	0.4712	0.454	0.454	0.459	0.454	0.469	2,300,642	0.4603	-1.06%
2013-01-18	0	0.470	0.465	0.470	0.470	0.475	640,000	301,300	0.4708	0.459	0.454	0.459	0.459	0.464	655,118	0.4599	-1.05%
2013-01-17	0	0.475	0.470	0.480	0.460	0.480	543,950	256,298	0.4712	0.464	0.459	0.469	0.449	0.469	556,799	0.4603	-1.04%
2013-01-16	0	0.480	0.480	0.485	0.480	0.485	339,850	163,710	0.4817	0.469	0.469	0.474	0.469	0.474	347,878	0.4706	-2.04%
2013-01-15	0	0.490	0.490	0.500	0.490	0.495	564,395	277,345	0.4914	0.479	0.479	0.488	0.479	0.484	577,727	0.4801	0.00%
2013-01-14	0	0.490	0.490	0.500	0.490	0.490	532,000	260,680	0.4900	0.479	0.479	0.488	0.479	0.479	544,567	0.4787	-1.01%
2013-01-11	0	0.495	0.490	0.495	0.490	0.495	513,600	253,250	0.4931	0.484	0.479	0.484	0.479	0.484	525,732	0.4817	-1.00%
2013-01-10	0	0.500	0.490	0.500	0.495	0.510	1,050,220	525,867	0.5007	0.488	0.479	0.488	0.484	0.498	1,075,028	0.4892	-1.96%
2013-01-09	0	0.510	0.510	0.520	0.510	0.530	575,450	298,525	0.5188	0.498	0.498	0.508	0.498	0.518	589,043	0.5068	0.00%
2013-01-08	0	0.510	0.510	0.520	0.490	0.520	781,950	398,355	0.5094	0.498	0.498	0.508	0.479	0.508	800,421	0.4977	0.00%
2013-01-07	0	0.510	0.500	0.510	0.485	0.510	772,000	385,920	0.4999	0.498	0.488	0.498	0.474	0.498	790,236	0.4884	3.03%
2013-01-04	0	0.495	0.490	0.495	0.480	0.500	1,708,000	840,280	0.4920	0.484	0.479	0.484	0.469	0.488	1,748,346	0.4806	-1.00%
2013-01-03	0	0.500	0.500	0.520	0.495	0.530	1,413,950	715,566	0.5061	0.488	0.488	0.508	0.484	0.518	1,447,350	0.4944	1.01%
2013-01-02	0	0.495	0.490	0.495	0.490	0.495	252,000	124,580	0.4944	0.484	0.479	0.484	0.479	0.484	257,953	0.4830	1.02%
2012-12-31	0	0.490	0.480	0.490	-	-	1,185	545	0.4599	0.479	0.469	0.479	-	-	1,213	0.4493	0.00%
2012-12-28	0	0.490	0.490	0.495	0.485	0.490	90,000	44,000	0.4889	0.479	0.479	0.484	0.474	0.479	92,126	0.4776	0.00%
2012-12-27	0	0.490	0.485	0.490	0.480	0.490	446,950	218,926	0.4898	0.479	0.474	0.479	0.469	0.479	457,508	0.4785	0.00%
2012-12-24	0	0.490	0.490	0.500	0.490	0.495	400,000	197,330	0.4933	0.479	0.479	0.488	0.479	0.484	409,449	0.4819	-1.01%
2012-12-21	0	0.495	0.490	0.495	0.485	0.495	1,096,000	537,090	0.4900	0.484	0.479	0.484	0.474	0.484	1,121,890	0.4787	2.06%
2012-12-20	0	0.485	0.485	0.490	0.480	0.495	964,000	469,210	0.4867	0.474	0.474	0.479	0.469	0.484	986,772	0.4755	1.04%
2012-12-19	0	0.480	0.480	0.485	0.465	0.485	1,630,000	780,590	0.4789	0.469	0.469	0.474	0.454	0.474	1,668,504	0.4678	-2.04%
2012-12-18	0	0.490	0.485	0.495	0.490	0.490	1,272,000	623,280	0.4900	0.479	0.474	0.484	0.479	0.479	1,302,047	0.4787	-1.01%
2012-12-17	0	0.495	0.490	0.495	0.490	0.495	270,000	132,370	0.4903	0.484	0.479	0.484	0.479	0.484	276,378	0.4789	-1.00%
2012-12-14	0	0.500	0.495	0.520	0.500	0.520	415,900	209,900	0.5047	0.488	0.484	0.508	0.488	0.508	425,724	0.4930	-1.96%
2012-12-13	0	0.510	0.500	0.520	0.490	0.510	429,950	215,666	0.5016	0.498	0.488	0.508	0.479	0.498	440,106	0.4900	2.00%
2012-12-12	0	0.500	0.495	0.510	0.495	0.530	2,070,000	1,052,560	0.5085	0.488	0.484	0.498	0.484	0.518	2,118,898	0.4967	-3.85%
2012-12-11	0	0.520	0.520	0.530	0.520	0.530	435,750	229,337	0.5263	0.508	0.508	0.518	0.508	0.518	446,043	0.5142	-3.70%
2012-12-10	0	0.540	0.540	0.550	0.540	0.560	1,340,000	736,560	0.5497	0.528	0.528	0.537	0.528	0.547	1,371,654	0.5370	0.00%
2012-12-07	0	0.540	0.540	0.550	0.530	0.540	1,981,000	1,066,310	0.5383	0.528	0.528	0.537	0.518	0.528	2,027,795	0.5258	1.89%
2012-12-06	0	0.530	0.530	0.550	0.530	0.560	2,298,000	1,246,660	0.5425	0.518	0.518	0.537	0.518	0.547	2,352,283	0.5300	0.00%
2012-12-05	0	0.530	0.530	0.550	0.530	0.570	2,364,000	1,293,560	0.5472	0.518	0.518	0.537	0.518	0.557	2,419,843	0.5346	-7.02%
2012-12-04	0	0.570	0.560	0.570	0.495	0.580	8,050,666	4,388,156	0.5451	0.557	0.547	0.557	0.484	0.567	8,240,839	0.5325	16.33%
2012-12-03	0	0.490	0.490	0.495	0.485	0.500	999,000	489,350	0.4898	0.479	0.479	0.484	0.474	0.488	1,022,598	0.4785	1.03%
2012-11-30	0	0.485	0.475	0.490	0.480	0.495	1,446,000	699,830	0.4840	0.474	0.464	0.479	0.469	0.484	1,480,157	0.4728	-2.02%
2012-11-29	0	0.495	0.480	0.495	0.480	0.510	33,436,000	16,720,520	0.5001	0.484	0.469	0.484	0.469	0.498	34,225,827	0.4885	2.06%
2012-11-28	0	0.485	0.485	0.490	0.480	0.490	848,000	411,460	0.4852	0.474	0.474	0.479	0.469	0.479	868,031	0.4740	0.00%
2012-11-27	0	0.485	0.480	0.485	0.480	0.500	7,669,900	3,814,683	0.4974	0.474	0.469	0.474	0.469	0.488	7,851,079	0.4859	-2.02%
2012-11-26	0	0.495	0.495	0.500	0.495	0.520	3,386,000	1,695,120	0.5006	0.484	0.484	0.488	0.484	0.508	3,465,984	0.4891	-2.94%
2012-11-23	0	0.510	0.500	0.510	0.495	0.530	3,860,000	1,955,780	0.5067	0.498	0.488	0.498	0.484	0.518	3,951,181	0.4950	-3.77%
2012-11-22	0	0.530	0.530	0.540	0.530	0.560	2,462,000	1,329,180	0.5399	0.518	0.518	0.528	0.518	0.547	2,520,157	0.5274	-1.85%
2012-11-21	0	0.540	0.530	0.550	0.500	0.550	8,618,428	4,603,549	0.5342	0.528	0.518	0.537	0.488	0.537	8,822,013	0.5218	5.88%
2012-11-20	0	0.510	0.500	0.520	0.465	0.520	10,727,505	5,354,378	0.4991	0.498	0.488	0.508	0.454	0.508	10,980,911	0.4876	12.09%
2012-11-19	0	0.455	0.450	0.460	0.450	0.465	1,590,000	725,300	0.4562	0.445	0.440	0.449	0.440	0.454	1,627,559	0.4456	3.41%
2012-11-16	0	0.440	0.440	0.460	0.440	0.460	3,360,000	1,519,940	0.4524	0.430	0.430	0.449	0.430	0.449	3,439,370	0.4419	2.33%
2012-11-15	0	0.430	0.425	0.435	0.420	0.430	142,370	61,088	0.4291	0.420	0.415	0.425	0.410	0.420	145,733	0.4192	2.38%
2012-11-14	0	0.420	0.420	0.430	0.415	0.420	766,000	322,910	0.4216	0.410	0.410	0.420	0.405	0.410	784,094	0.4118	1.20%
2012-11-13	0	0.415	0.415	0.430	0.415	0.445	3,496,000	1,518,110	0.4342	0.405	0.405	0.420	0.405	0.435	3,578,583	0.4242	-3.49%
2012-11-12	0	0.430	0.425	0.435	0.420	0.450	1,372,000	595,740	0.4342	0.420	0.415	0.425	0.410	0.440	1,404,409	0.4242	0.00%
2012-11-09	0	0.430	0.410	0.430	0.400	0.430	860,000	357,910	0.4162	0.420	0.401	0.420	0.391	0.420	880,315	0.4066	1.18%
2012-11-08	0	0.425	0.400	0.430	0.390	0.425	670,000	277,350	0.4140	0.415	0.391	0.420	0.381	0.415	685,827	0.4044	3.66%
2012-11-07	0	0.410	0.400	0.415	0.400	0.410	1,262,000	514,900	0.4080	0.401	0.391	0.405	0.391	0.401	1,291,811	0.3986	5.13%
2012-11-06	0	0.390	0.390	0.395	0.380	0.390	780,000	302,400	0.3877	0.381	0.381	0.386	0.371	0.381	798,425	0.3787	0.00%
2012-11-05	0	0.390	0.390	0.400	0.390	0.390	401,580	156,584	0.3899	0.381	0.381	0.391	0.381	0.381	411,066	0.3809	-2.50%
2012-11-02	0	0.400	0.390	0.400	0.400	0.410	530,000	216,380	0.4083	0.391	0.381	0.391	0.391	0.401	542,520	0.3988	-2.44%
2012-11-01	0	0.410	0.410	0.420	0.400	0.430	874,000	356,380	0.4078	0.401	0.401	0.410	0.391	0.420	894,646	0.3983	-3.53%
2012-10-31	0	0.425	0.405	0.430	0.400	0.425	396,000	162,450	0.4102	0.415	0.396	0.420	0.391	0.415	405,354	0.4008	6.25%
2012-10-30	0	0.400	0.395	0.405	0.400	0.400	310,000	124,000	0.4000	0.391	0.386	0.396	0.391	0.391	317,323	0.3908	5.26%
2012-10-29	0	0.380	0.380	0.405	0.375	0.375	10,000	3,750	0.3750	0.371	0.371	0.396	0.366	0.366	10,236	0.3663	-2.56%
2012-10-26	0	0.390	0.375	0.400	-	-	0	0	-	0.381	0.366	0.391	-	-	0	-	0.00%
2012-10-25	0	0.390	0.390	0.405	0.390	0.410	1,952,000	790,930	0.4052	0.381	0.381	0.396	0.381	0.401	1,998,110	0.3958	0.00%
2012-10-24	0	0.390	0.390	0.400	0.380	0.390	90,000	34,700	0.3856	0.381	0.381	0.391	0.371	0.381	92,126	0.3767	5.41%
2012-10-22	0	0.370	0.370	0.395	0.370	0.370	2,000	740	0.3700	0.361	0.361	0.386	0.361	0.361	2,047	0.3615	-1.33%
2012-10-19	0	0.375	0.375	0.380	0.375	0.380	313,000	118,875	0.3798	0.366	0.366	0.371	0.366	0.371	320,394	0.3710	-6.25%
2012-10-18	0	0.400	0.400	0.415	0.390	0.420	1,594,320	639,721	0.4013	0.391	0.391	0.405	0.381	0.410	1,631,981	0.3920	0.00%
2012-10-17	0	0.400	0.400	0.420	0.360	0.410	1,176,000	468,400	0.3983	0.391	0.391	0.410	0.352	0.401	1,203,780	0.3891	3.90%
2012-10-16	0	0.385	0.360	0.395	0.385	0.385	50,000	19,250	0.3850	0.376	0.352	0.386	0.376	0.376	51,181	0.3761	6.94%
2012-10-15	0	0.360	0.355	0.395	0.345	0.360	1,415,950	494,823	0.3495	0.352	0.347	0.386	0.337	0.352	1,449,398	0.3414	2.86%
2012-10-12	0	0.350	0.350	0.360	0.345	0.355	221,975	78,451	0.3534	0.342	0.342	0.352	0.337	0.347	227,219	0.3453	0.00%
2012-10-11	0	0.350	0.345	0.355	0.340	0.350	500,000	172,600	0.3452	0.342	0.337	0.347	0.332	0.342	511,811	0.3372	2.94%
2012-10-10	0	0.340	0.335	0.360	0.335	0.340	301,199	102,361	0.3398	0.332	0.327	0.352	0.327	0.332	308,314	0.3320	0.00%
2012-10-09	0	0.340	0.340	0.355	0.340	0.345	390,000	132,800	0.3405	0.332	0.332	0.347	0.332	0.337	399,213	0.3327	1.49%
2012-10-08	0	0.335	0.335	0.340	0.320	0.335	44,370	14,821	0.3340	0.327	0.327	0.332	0.313	0.327	45,418	0.3263	1.52%
2012-10-05	0	0.330	0.315	0.340	-	-	0	0	-	0.322	0.308	0.332	-	-	0	-	0.00%
2012-10-04	0	0.330	0.330	0.335	0.325	0.330	92,000	30,350	0.3299	0.322	0.322	0.327	0.317	0.322	94,173	0.3223	-1.49%
2012-10-03	0	0.335	0.335	0.340	0.325	0.340	60,000	19,900	0.3317	0.327	0.327	0.332	0.317	0.332	61,417	0.3240	0.00%
2012-09-28	0	0.335	0.335	0.340	-	-	0	0	-	0.327	0.327	0.332	-	-	0	-	0.00%
2012-09-27	0	0.335	0.335	0.345	0.330	0.335	50,000	16,600	0.3320	0.327	0.327	0.337	0.322	0.327	51,181	0.3243	-1.47%
2012-09-26	0	0.340	0.335	0.340	0.340	0.340	120,000	40,800	0.3400	0.332	0.327	0.332	0.332	0.332	122,835	0.3322	0.00%
2012-09-25	0	0.340	0.340	0.345	0.340	0.340	45,135	15,323	0.3395	0.332	0.332	0.337	0.332	0.332	46,201	0.3317	1.49%
2012-09-24	0	0.335	0.335	0.345	0.335	0.335	80,000	26,800	0.3350	0.327	0.327	0.337	0.327	0.327	81,890	0.3273	-2.90%
2012-09-21	0	0.345	0.340	0.345	0.335	0.350	570,000	196,100	0.3440	0.337	0.332	0.337	0.327	0.342	583,465	0.3361	1.47%
2012-09-20	0	0.340	0.335	0.340	0.340	0.340	50,000	17,000	0.3400	0.332	0.327	0.332	0.332	0.332	51,181	0.3322	0.00%
2012-09-19	0	0.340	0.340	0.345	0.330	0.345	244,000	82,910	0.3398	0.332	0.332	0.337	0.322	0.337	249,764	0.3320	0.00%
2012-09-18	0	0.340	0.330	0.340	0.335	0.340	148,000	49,670	0.3356	0.332	0.322	0.332	0.327	0.332	151,496	0.3279	1.49%
2012-09-17	0	0.335	0.330	0.335	0.330	0.350	1,822,000	605,300	0.3322	0.327	0.322	0.327	0.322	0.342	1,865,039	0.3246	-5.63%
2012-09-14	0	0.355	0.355	0.360	0.345	0.350	17,143	5,941	0.3466	0.347	0.347	0.352	0.337	0.342	17,548	0.3386	-1.39%
2012-09-13	0	0.360	0.355	0.360	0.360	0.360	20,000	7,200	0.3600	0.352	0.347	0.352	0.352	0.352	20,472	0.3517	0.00%
2012-09-12	0	0.360	0.350	0.360	0.350	0.360	34,690	12,320	0.3551	0.352	0.342	0.352	0.342	0.352	35,509	0.3469	2.86%
2012-09-11	0	0.350	0.340	0.355	0.350	0.355	404,500	141,745	0.3504	0.342	0.332	0.347	0.342	0.347	414,055	0.3423	-1.41%
2012-09-10	0	0.355	0.355	0.360	0.355	0.360	644,000	231,320	0.3592	0.347	0.347	0.352	0.347	0.352	659,213	0.3509	2.90%
2012-09-07	0	0.345	0.340	0.355	0.345	0.355	346,000	121,530	0.3512	0.337	0.332	0.347	0.337	0.347	354,173	0.3431	0.00%
2012-09-06	0	0.345	0.335	0.345	0.345	0.345	50,000	17,250	0.3450	0.337	0.327	0.337	0.337	0.337	51,181	0.3370	2.99%
2012-09-05	0	0.335	0.335	0.340	0.335	0.335	54,000	18,090	0.3350	0.327	0.327	0.332	0.327	0.327	55,276	0.3273	3.08%
2012-09-04	0	0.325	0.325	0.340	0.325	0.335	610,000	203,850	0.3342	0.317	0.317	0.332	0.317	0.327	624,409	0.3265	-5.80%
2012-09-03	0	0.345	0.340	0.350	0.335	0.355	243,675	83,890	0.3443	0.337	0.332	0.342	0.327	0.347	249,431	0.3363	-2.82%
2012-08-31	0	0.355	0.335	0.355	0.330	0.365	434,962	147,377	0.3388	0.347	0.327	0.347	0.322	0.357	445,237	0.3310	4.41%
2012-08-30	0	0.340	0.340	0.360	0.340	0.440	867,900	320,845	0.3697	0.332	0.332	0.352	0.332	0.430	888,402	0.3611	-19.05%
2012-08-29	0	0.420	0.400	0.420	0.340	0.420	852,000	298,220	0.3500	0.410	0.391	0.410	0.332	0.410	872,126	0.3419	23.53%
2012-08-28	0	0.340	0.330	0.350	0.330	0.340	250,000	84,500	0.3380	0.332	0.322	0.342	0.322	0.332	255,906	0.3302	3.03%
2012-08-27	0	0.330	0.330	0.340	0.330	0.330	70,000	23,100	0.3300	0.322	0.322	0.332	0.322	0.322	71,654	0.3224	1.54%
2012-08-24	0	0.325	0.320	0.335	-	-	0	0	-	0.317	0.313	0.327	-	-	0	-	0.00%
2012-08-23	0	0.325	0.325	0.340	0.320	0.325	44,000	14,250	0.3239	0.317	0.317	0.332	0.313	0.317	45,039	0.3164	0.00%
2012-08-22	0	0.325	0.325	0.340	0.320	0.325	80,835	26,244	0.3247	0.317	0.317	0.332	0.313	0.317	82,744	0.3172	0.00%
2012-08-21	0	0.325	0.325	0.335	0.325	0.325	40,000	13,000	0.3250	0.317	0.317	0.327	0.317	0.317	40,945	0.3175	-1.52%
2012-08-20	0	0.330	0.320	0.330	0.310	0.340	128,000	41,330	0.3229	0.322	0.313	0.322	0.303	0.332	131,024	0.3154	3.13%
2012-08-17	0	0.320	0.320	0.325	0.315	0.320	837,280	267,784	0.3198	0.313	0.313	0.317	0.308	0.313	857,058	0.3124	-3.03%
2012-08-16	0	0.330	0.320	0.330	0.315	0.335	163,000	52,605	0.3227	0.322	0.313	0.322	0.308	0.327	166,850	0.3153	1.54%
2012-08-15	0	0.325	0.325	0.340	0.320	0.325	128,000	41,450	0.3238	0.317	0.317	0.332	0.313	0.317	131,024	0.3164	-2.99%
2012-08-14	0	0.335	0.335	0.350	0.335	0.335	20,000	6,700	0.3350	0.327	0.327	0.342	0.327	0.327	20,472	0.3273	-2.90%
2012-08-13	0	0.345	0.330	0.350	-	-	0	0	-	0.337	0.322	0.342	-	-	0	-	0.00%
2012-08-10	0	0.345	0.345	0.355	0.345	0.345	54,000	18,630	0.3450	0.337	0.337	0.347	0.337	0.337	55,276	0.3370	-1.43%
2012-08-09	0	0.350	0.345	0.390	0.350	0.350	100,000	35,000	0.3500	0.342	0.337	0.381	0.342	0.342	102,362	0.3419	0.00%
2012-08-08	0	0.350	0.350	0.375	0.350	0.380	856,000	321,540	0.3756	0.342	0.342	0.366	0.342	0.371	876,220	0.3670	-2.78%
2012-08-07	0	0.360	0.360	0.370	0.360	0.360	59,000	21,230	0.3598	0.352	0.352	0.361	0.352	0.352	60,394	0.3515	0.00%
2012-08-06	0	0.360	0.360	0.375	0.360	0.360	16,000	5,760	0.3600	0.352	0.352	0.366	0.352	0.352	16,378	0.3517	-5.26%
2012-08-03	0	0.380	0.365	0.380	0.380	0.380	104,000	39,120	0.3762	0.371	0.357	0.371	0.371	0.371	106,457	0.3675	-1.30%
2012-08-02	0	0.385	0.380	0.385	0.385	0.385	171,850	66,125	0.3848	0.376	0.371	0.376	0.376	0.376	175,909	0.3759	6.94%
2012-08-01	0	0.360	0.350	0.360	-	-	50,000	18,000	0.3600	0.352	0.342	0.352	-	-	51,181	0.3517	0.00%
2012-07-31	0	0.360	0.350	0.360	-	-	0	0	-	0.352	0.342	0.352	-	-	0	-	0.00%
2012-07-30	0	0.360	0.355	0.375	0.360	0.385	609,900	232,265	0.3808	0.352	0.347	0.366	0.352	0.376	624,307	0.3720	-1.37%
2012-07-27	0	0.365	0.350	0.380	0.335	0.365	140,000	49,520	0.3537	0.357	0.342	0.371	0.327	0.357	143,307	0.3456	-3.95%
2012-07-26	0	0.380	0.335	0.380	0.380	0.380	178,000	67,640	0.3800	0.371	0.327	0.371	0.371	0.371	182,205	0.3712	8.57%
2012-07-25	0	0.350	0.350	0.360	0.320	0.350	16,000	5,480	0.3425	0.342	0.342	0.352	0.313	0.342	16,378	0.3346	2.94%
2012-07-24	0	0.340	0.320	0.350	-	-	0	0	-	0.332	0.313	0.342	-	-	0	-	0.00%
2012-07-23	0	0.340	0.310	0.350	-	-	0	0	-	0.332	0.303	0.342	-	-	0	-	0.00%
2012-07-20	0	0.340	0.340	0.350	0.340	0.340	16,000	5,440	0.3400	0.332	0.332	0.342	0.332	0.332	16,378	0.3322	0.00%
2012-07-19	0	0.340	0.320	0.340	0.340	0.340	32,000	10,880	0.3400	0.332	0.313	0.332	0.332	0.332	32,756	0.3322	4.62%
2012-07-18	0	0.325	0.320	0.345	0.325	0.340	244,000	82,300	0.3373	0.317	0.313	0.337	0.317	0.332	249,764	0.3295	-4.41%
2012-07-17	0	0.340	0.340	0.355	0.340	0.340	70,000	23,800	0.3400	0.332	0.332	0.347	0.332	0.332	71,654	0.3322	-2.86%
2012-07-16	0	0.350	0.335	0.350	0.350	0.350	80,000	28,000	0.3500	0.342	0.327	0.342	0.342	0.342	81,890	0.3419	-1.41%
2012-07-13	0	0.355	0.335	0.375	-	-	0	0	-	0.347	0.327	0.366	-	-	0	-	0.00%
2012-07-12	0	0.355	0.335	0.355	0.355	0.355	110,000	39,050	0.3550	0.347	0.327	0.347	0.347	0.347	112,598	0.3468	0.00%
2012-07-11	0	0.355	0.340	0.355	0.355	0.375	346,000	127,150	0.3675	0.347	0.332	0.347	0.347	0.366	354,173	0.3590	0.00%
2012-07-10	0	0.355	0.355	0.370	0.350	0.375	454,000	163,930	0.3611	0.347	0.347	0.361	0.342	0.366	464,724	0.3527	-1.39%
2012-07-09	0	0.360	0.345	0.365	0.335	0.360	197,950	70,414	0.3557	0.352	0.337	0.357	0.327	0.352	202,626	0.3475	-4.00%
2012-07-06	0	0.375	0.375	0.380	0.360	0.375	650,000	243,230	0.3742	0.366	0.366	0.371	0.352	0.366	665,354	0.3656	5.63%
2012-07-05	0	0.355	0.335	0.355	-	-	0	0	-	0.347	0.327	0.347	-	-	0	-	-1.39%
2012-07-04	0	0.360	0.320	0.360	0.320	0.360	203,555	73,106	0.3591	0.352	0.313	0.352	0.313	0.352	208,363	0.3509	5.88%
2012-07-03	0	0.340	0.330	0.350	0.340	0.340	500,000	170,000	0.3400	0.332	0.322	0.342	0.332	0.332	511,811	0.3322	0.00%
2012-06-29	0	0.340	0.320	0.340	0.330	0.350	258,000	88,460	0.3429	0.332	0.313	0.332	0.322	0.342	264,094	0.3350	9.68%
2012-06-28	0	0.310	0.305	0.345	0.310	0.310	300,000	93,000	0.3100	0.303	0.298	0.337	0.303	0.303	307,087	0.3028	-6.06%
2012-06-27	0	0.330	0.320	0.345	-	-	40,000	12,800	0.3200	0.322	0.313	0.337	-	-	40,945	0.3126	0.00%
2012-06-26	0	0.330	0.310	0.340	-	-	0	0	-	0.322	0.303	0.332	-	-	0	-	0.00%
2012-06-25	0	0.330	0.300	0.330	0.330	0.330	240,000	79,200	0.3300	0.322	0.293	0.322	0.322	0.322	245,669	0.3224	6.45%
2012-06-22	0	0.310	0.290	0.325	-	-	0	0	-	0.303	0.283	0.317	-	-	0	-	0.00%
2012-06-21	0	0.310	0.300	0.325	-	-	0	0	-	0.303	0.293	0.317	-	-	0	-	0.00%
2012-06-20	0	0.310	0.310	0.325	-	-	666	193	0.2898	0.303	0.303	0.317	-	-	682	0.2831	0.00%
2012-06-19	0	0.310	0.310	0.330	0.310	0.310	168,000	52,080	0.3100	0.303	0.303	0.322	0.303	0.303	171,969	0.3028	0.00%
2012-06-18	0	0.310	0.310	0.325	0.310	0.310	24,000	7,440	0.3100	0.303	0.303	0.317	0.303	0.303	24,567	0.3028	-1.59%
2012-06-15	0	0.315	0.310	0.315	-	-	108,000	33,480	0.3100	0.308	0.303	0.308	-	-	110,551	0.3028	0.00%
2012-06-14	0	0.315	0.310	0.315	0.315	0.315	30,000	9,450	0.3150	0.308	0.303	0.308	0.308	0.308	30,709	0.3077	0.00%
2012-06-13	0	0.315	0.310	0.325	-	-	0	0	-	0.308	0.303	0.317	-	-	0	-	0.00%
2012-06-12	0	0.315	0.305	0.315	0.300	0.315	341,900	103,872	0.3038	0.308	0.298	0.308	0.293	0.308	349,976	0.2968	-4.55%
2012-06-11	0	0.330	0.295	0.335	0.325	0.330	150,000	49,250	0.3283	0.322	0.288	0.327	0.317	0.322	153,543	0.3208	3.13%
2012-06-08	0	0.320	0.280	0.320	0.300	0.320	170,000	53,400	0.3141	0.313	0.274	0.313	0.293	0.313	174,016	0.3069	4.92%
2012-06-07	0	0.305	0.285	0.390	0.305	0.305	2,000	610	0.3050	0.298	0.278	0.381	0.298	0.298	2,047	0.2980	1.67%
2012-06-06	0	0.300	0.290	0.300	-	-	682	184	0.2698	0.293	0.283	0.293	-	-	698	0.2636	0.00%
2012-06-05	0	0.300	0.300	0.315	-	-	0	0	-	0.293	0.293	0.308	-	-	0	-	0.00%
2012-06-04	0	0.300	0.300	0.320	0.300	0.315	332,410	102,818	0.3093	0.293	0.293	0.313	0.293	0.308	340,262	0.3022	-3.23%
2012-06-01	0	0.310	0.310	0.330	0.310	0.310	30,000	9,300	0.3100	0.303	0.303	0.322	0.303	0.303	30,709	0.3028	-3.12%
2012-05-31	0	0.320	0.310	0.330	0.320	0.325	510,000	164,000	0.3216	0.313	0.303	0.322	0.313	0.317	522,047	0.3141	-1.54%
2012-05-30	0	0.325	0.325	0.330	0.325	0.330	260,000	85,300	0.3281	0.317	0.317	0.322	0.317	0.322	266,142	0.3205	0.00%
2012-05-29	0	0.325	0.320	0.330	0.320	0.325	220,000	71,400	0.3245	0.317	0.313	0.322	0.313	0.317	225,197	0.3171	8.33%
2012-05-28	0	0.300	0.300	0.325	0.300	0.315	176,320	54,179	0.3073	0.293	0.293	0.317	0.293	0.308	180,485	0.3002	-6.25%
2012-05-25	0	0.320	0.320	0.325	0.300	0.305	100,000	30,100	0.3010	0.313	0.313	0.317	0.293	0.298	102,362	0.2941	0.00%
2012-05-24	0	0.320	0.320	0.330	0.320	0.320	40,000	12,800	0.3200	0.313	0.313	0.322	0.313	0.313	40,945	0.3126	0.00%
2012-05-23	0	0.320	0.320	0.335	0.320	0.320	70,000	22,400	0.3200	0.313	0.313	0.327	0.313	0.313	71,654	0.3126	0.00%
2012-05-22	0	0.320	0.320	0.335	0.320	0.320	60,000	19,200	0.3200	0.313	0.313	0.327	0.313	0.313	61,417	0.3126	0.00%
2012-05-21	0	0.320	0.300	0.330	0.320	0.330	200,000	64,100	0.3205	0.313	0.293	0.322	0.313	0.322	204,724	0.3131	-3.03%
2012-05-18	0	0.330	0.275	0.330	0.335	0.335	22,000	7,370	0.3350	0.322	0.269	0.322	0.327	0.327	22,520	0.3273	3.13%
2012-05-17	0	0.320	0.320	0.335	0.320	0.320	111,100	35,508	0.3196	0.313	0.313	0.327	0.313	0.313	113,724	0.3122	0.00%
2012-05-16	0	0.320	0.310	0.340	0.320	0.320	30,000	9,600	0.3200	0.313	0.303	0.332	0.313	0.313	30,709	0.3126	-5.88%
2012-05-15	0	0.340	0.340	0.350	0.340	0.340	500,000	170,000	0.3400	0.332	0.332	0.342	0.332	0.332	511,811	0.3322	0.00%
2012-05-14	0	0.340	0.340	0.355	0.340	0.340	135,950	46,184	0.3397	0.332	0.332	0.347	0.332	0.332	139,161	0.3319	0.00%
2012-05-11	0	0.340	0.335	0.340	0.340	0.350	240,320	83,585	0.3478	0.332	0.327	0.332	0.332	0.342	245,997	0.3398	1.49%
2012-05-10	0	0.335	0.335	0.350	0.335	0.335	63,750	21,303	0.3342	0.327	0.327	0.342	0.327	0.327	65,256	0.3265	-2.90%
2012-05-09	0	0.345	0.340	0.375	0.345	0.345	20,000	6,900	0.3450	0.337	0.332	0.366	0.337	0.337	20,472	0.3370	-4.17%
2012-05-08	0	0.360	0.360	0.380	0.380	0.380	20,000	7,600	0.3800	0.352	0.352	0.371	0.371	0.371	20,472	0.3712	1.41%
2012-05-07	0	0.355	0.335	0.355	0.360	0.360	112,000	40,320	0.3600	0.347	0.327	0.347	0.352	0.352	114,646	0.3517	1.43%
2012-05-04	0	0.350	0.335	0.350	0.340	0.350	208,000	72,300	0.3476	0.342	0.327	0.342	0.332	0.342	212,913	0.3396	0.00%
2012-05-03	0	0.350	0.350	0.370	0.350	0.350	2,000	700	0.3500	0.342	0.342	0.361	0.342	0.342	2,047	0.3419	-1.41%
2012-05-02	0	0.355	0.355	0.365	0.355	0.355	13,950	4,913	0.3522	0.347	0.347	0.357	0.347	0.347	14,280	0.3441	-1.39%
2012-04-30	0	0.360	0.360	0.370	0.360	0.360	30,000	10,800	0.3600	0.352	0.352	0.361	0.352	0.352	30,709	0.3517	-2.70%
2012-04-27	0	0.370	0.355	0.370	0.370	0.370	626,000	231,620	0.3700	0.361	0.347	0.361	0.361	0.361	640,787	0.3615	0.00%
2012-04-26	0	0.370	0.365	0.380	-	-	0	0	-	0.361	0.357	0.371	-	-	0	-	0.00%
2012-04-25	0	0.370	0.360	0.380	-	-	0	0	-	0.361	0.352	0.371	-	-	0	-	0.00%
2012-04-24	0	0.370	0.355	0.375	0.345	0.380	127,900	45,896	0.3588	0.361	0.347	0.366	0.337	0.371	130,921	0.3506	2.78%
2012-04-23	0	0.360	0.360	0.380	0.360	0.375	38,000	14,170	0.3729	0.352	0.352	0.371	0.352	0.366	38,898	0.3643	-2.70%
2012-04-20	0	0.370	0.360	0.370	0.370	0.370	138,000	51,060	0.3700	0.361	0.352	0.361	0.361	0.361	141,260	0.3615	0.00%
2012-04-19	0	0.370	0.360	0.370	0.360	0.375	60,000	22,250	0.3708	0.361	0.352	0.361	0.352	0.366	61,417	0.3623	2.78%
2012-04-18	0	0.360	0.360	0.370	0.360	0.375	100,000	37,000	0.3700	0.352	0.352	0.361	0.352	0.366	102,362	0.3615	0.00%
2012-04-17	0	0.360	0.360	0.370	0.360	0.360	30,000	10,800	0.3600	0.352	0.352	0.361	0.352	0.352	30,709	0.3517	-4.00%
2012-04-16	0	0.375	0.360	0.380	0.375	0.375	60,000	22,500	0.3750	0.366	0.352	0.371	0.366	0.366	61,417	0.3663	0.00%
2012-04-13	0	0.375	0.360	0.380	0.370	0.380	19,900	7,416	0.3727	0.366	0.352	0.371	0.361	0.371	20,370	0.3641	0.00%
2012-04-12	0	0.375	0.350	0.375	0.355	0.380	180,000	64,650	0.3592	0.366	0.342	0.366	0.347	0.371	184,252	0.3509	1.35%
2012-04-11	0	0.370	0.355	0.370	0.370	0.370	176,000	65,120	0.3700	0.361	0.347	0.361	0.361	0.361	180,157	0.3615	0.00%
2012-04-10	0	0.370	0.370	0.380	0.370	0.370	40,000	14,800	0.3700	0.361	0.361	0.371	0.361	0.361	40,945	0.3615	0.00%
2012-04-05	0	0.370	0.350	0.380	-	-	0	0	-	0.361	0.342	0.371	-	-	0	-	0.00%
2012-04-03	0	0.370	0.365	0.370	0.375	0.380	274,000	103,870	0.3791	0.361	0.357	0.361	0.366	0.371	280,472	0.3703	0.00%
2012-04-02	0	0.370	0.370	0.375	0.360	0.360	40,000	14,400	0.3600	0.361	0.361	0.366	0.352	0.352	40,945	0.3517	-2.63%
2012-03-30	0	0.380	0.380	0.395	0.380	0.380	494,000	187,720	0.3800	0.371	0.371	0.386	0.371	0.371	505,669	0.3712	0.00%
2012-03-29	0	0.380	0.360	0.395	0.380	0.380	50,000	19,000	0.3800	0.371	0.352	0.386	0.371	0.371	51,181	0.3712	0.00%
2012-03-28	0	0.380	0.380	0.395	0.380	0.380	10,000	3,800	0.3800	0.371	0.371	0.386	0.371	0.371	10,236	0.3712	0.00%
2012-03-27	0	0.380	0.380	0.395	0.345	0.395	156,000	60,100	0.3853	0.371	0.371	0.386	0.337	0.386	159,685	0.3764	-12.64%
2012-03-26	0	0.435	0.435	0.440	-	-	0	0	-	0.425	0.425	0.430	-	-	0	-	11.54%
2012-03-23	0	0.390	0.325	0.450	-	-	0	0	-	0.381	0.317	0.440	-	-	0	-	0.00%
2012-03-22	0	0.390	0.335	0.390	-	-	0	0	-	0.381	0.327	0.381	-	-	0	-	0.00%
2012-03-21	0	0.390	0.340	0.390	0.390	0.390	290,000	113,100	0.3900	0.381	0.332	0.381	0.381	0.381	296,850	0.3810	0.00%
2012-03-20	0	0.390	0.390	0.395	0.390	0.390	299,613	116,832	0.3899	0.381	0.381	0.386	0.381	0.381	306,690	0.3809	0.00%
2012-03-19	0	0.390	0.390	0.395	0.380	0.395	330,000	127,450	0.3862	0.381	0.381	0.386	0.371	0.386	337,795	0.3773	0.00%
2012-03-16	0	0.390	0.390	0.400	0.385	0.400	270,000	105,750	0.3917	0.381	0.381	0.391	0.376	0.391	276,378	0.3826	-2.50%
2012-03-15	0	0.400	0.400	0.410	-	-	0	0	-	0.391	0.391	0.401	-	-	0	-	0.00%
2012-03-14	0	0.400	0.400	0.410	0.400	0.440	316,000	129,840	0.4109	0.391	0.391	0.401	0.391	0.430	323,465	0.4014	-9.09%
2012-03-13	0	0.440	0.440	0.445	0.410	0.410	54,000	22,140	0.4100	0.430	0.430	0.435	0.401	0.401	55,276	0.4005	7.32%
2012-03-12	0	0.410	0.410	0.420	0.380	0.410	127,950	51,160	0.3998	0.401	0.401	0.410	0.371	0.401	130,972	0.3906	0.00%
2012-03-09	0	0.410	0.400	0.410	-	-	0	0	-	0.401	0.391	0.401	-	-	0	-	0.00%
2012-03-08	0	0.410	0.410	0.415	0.380	0.400	216,000	84,400	0.3907	0.401	0.401	0.405	0.371	0.391	221,102	0.3817	2.50%
2012-03-07	0	0.400	0.370	0.400	0.400	0.410	231,750	94,065	0.4059	0.391	0.361	0.391	0.391	0.401	237,224	0.3965	-3.61%
2012-03-06	0	0.415	0.415	0.420	0.415	0.415	342,000	141,930	0.4150	0.405	0.405	0.410	0.405	0.405	350,079	0.4054	-1.19%
2012-03-05	0	0.420	0.420	0.430	0.420	0.420	61,900	25,960	0.4194	0.410	0.410	0.420	0.410	0.410	63,362	0.4097	-2.33%
2012-03-02	0	0.430	0.430	0.440	0.430	0.440	222,000	96,460	0.4345	0.420	0.420	0.430	0.420	0.430	227,244	0.4245	0.00%
2012-03-01	0	0.430	0.420	0.430	0.410	0.445	615,850	263,108	0.4272	0.420	0.410	0.420	0.401	0.435	630,398	0.4174	-1.15%
2012-02-29	0	0.435	0.430	0.440	0.430	0.435	622,000	268,460	0.4316	0.425	0.420	0.430	0.420	0.425	636,693	0.4216	1.16%
2012-02-28	0	0.430	0.445	0.450	0.430	0.430	628,000	270,040	0.4300	0.420	0.435	0.440	0.420	0.420	642,835	0.4201	0.00%
2012-02-27	0	0.430	0.430	0.440	0.430	0.435	456,000	196,380	0.4307	0.420	0.420	0.430	0.420	0.425	466,772	0.4207	0.00%
2012-02-24	0	0.430	0.430	0.440	0.430	0.430	310,000	133,300	0.4300	0.420	0.420	0.430	0.420	0.420	317,323	0.4201	0.00%
2012-02-23	0	0.430	0.425	0.435	0.425	0.440	960,000	415,160	0.4325	0.420	0.415	0.425	0.415	0.430	982,677	0.4225	-2.27%
2012-02-22	0	0.440	0.430	0.445	0.420	0.450	902,000	394,880	0.4378	0.430	0.420	0.435	0.410	0.440	923,307	0.4277	1.15%
2012-02-21	0	0.435	0.425	0.435	0.420	0.435	702,000	301,880	0.4300	0.425	0.415	0.425	0.410	0.425	718,583	0.4201	0.00%
2012-02-20	0	0.435	0.415	0.435	0.415	0.450	1,929,750	816,838	0.4233	0.425	0.405	0.425	0.405	0.440	1,975,335	0.4135	6.10%
2012-02-17	0	0.410	0.405	0.415	0.395	0.410	1,167,950	474,951	0.4067	0.401	0.396	0.405	0.386	0.401	1,195,539	0.3973	0.00%
2012-02-16	0	0.410	0.400	0.410	0.380	0.450	3,712,450	1,484,913	0.4000	0.401	0.391	0.401	0.371	0.440	3,800,146	0.3908	-1.20%
2012-02-15	0	0.415	0.360	0.415	0.350	0.450	1,479,157	541,087	0.3658	0.405	0.352	0.405	0.342	0.440	1,514,098	0.3574	18.57%
2012-02-14	0	0.350	0.345	0.350	0.350	0.350	290,000	101,500	0.3500	0.342	0.337	0.342	0.342	0.342	296,850	0.3419	0.00%
2012-02-13	0	0.350	0.350	0.355	0.340	0.355	358,000	126,730	0.3540	0.342	0.342	0.347	0.332	0.347	366,457	0.3458	1.45%
2012-02-10	0	0.345	0.335	0.350	0.345	0.345	262,000	90,390	0.3450	0.337	0.327	0.342	0.337	0.337	268,189	0.3370	0.00%
2012-02-09	0	0.345	0.345	0.355	0.345	0.360	1,514,000	531,250	0.3509	0.337	0.337	0.347	0.337	0.352	1,549,764	0.3428	-4.17%
2012-02-08	0	0.360	0.350	0.360	0.350	0.360	502,000	177,720	0.3540	0.352	0.342	0.352	0.342	0.352	513,858	0.3459	5.88%
2012-02-07	0	0.340	0.340	0.350	0.340	0.350	66,000	23,040	0.3491	0.332	0.332	0.342	0.332	0.342	67,559	0.3410	0.00%
2012-02-06	0	0.340	0.340	0.345	0.340	0.355	13,290,000	4,649,750	0.3499	0.332	0.332	0.337	0.332	0.347	13,603,937	0.3418	-4.23%
2012-02-03	0	0.355	0.355	0.360	0.355	0.355	4,000	1,420	0.3550	0.347	0.347	0.352	0.347	0.347	4,094	0.3468	0.00%
2012-02-02	0	0.355	0.350	0.360	0.335	0.355	630,000	214,250	0.3401	0.347	0.342	0.352	0.327	0.347	644,882	0.3322	5.97%
2012-02-01	0	0.335	0.335	0.345	0.335	0.350	616,000	213,300	0.3463	0.327	0.327	0.337	0.327	0.342	630,551	0.3383	1.52%
2012-01-31	0	0.330	0.335	0.340	0.315	0.330	538,000	175,510	0.3262	0.322	0.327	0.332	0.308	0.322	550,709	0.3187	0.00%
2012-01-30	0	0.330	0.330	0.335	0.325	0.335	115,600	38,348	0.3317	0.322	0.322	0.327	0.317	0.327	118,331	0.3241	-2.94%
2012-01-27	0	0.340	0.335	0.345	0.330	0.340	424,000	143,120	0.3375	0.332	0.327	0.337	0.322	0.332	434,016	0.3298	-2.86%
2012-01-26	0	0.350	0.340	0.350	0.325	0.350	576,000	194,230	0.3372	0.342	0.332	0.342	0.317	0.342	589,606	0.3294	0.00%
2012-01-20	0	0.350	0.340	0.350	0.335	0.350	146,000	50,350	0.3449	0.342	0.332	0.342	0.327	0.342	149,449	0.3369	4.48%
2012-01-19	0	0.335	0.335	0.345	0.330	0.335	240,000	80,100	0.3338	0.327	0.327	0.337	0.322	0.327	245,669	0.3260	0.00%
2012-01-18	0	0.335	0.335	0.340	0.330	0.335	280,000	93,300	0.3332	0.327	0.327	0.332	0.322	0.327	286,614	0.3255	0.00%
2012-01-17	0	0.335	0.335	0.345	0.335	0.335	50,000	16,750	0.3350	0.327	0.327	0.337	0.327	0.327	51,181	0.3273	0.00%
2012-01-16	0	0.335	0.335	0.340	0.330	0.335	100,000	33,050	0.3305	0.327	0.327	0.332	0.322	0.327	102,362	0.3229	-2.90%
2012-01-13	0	0.345	0.335	0.345	0.335	0.345	246,000	84,600	0.3439	0.337	0.327	0.337	0.327	0.337	251,811	0.3360	2.99%
2012-01-12	0	0.335	0.335	0.340	0.325	0.335	449,900	149,759	0.3329	0.327	0.327	0.332	0.317	0.327	460,528	0.3252	1.52%
2012-01-11	0	0.330	0.325	0.330	0.325	0.330	10,404,000	3,332,940	0.3204	0.322	0.317	0.322	0.317	0.322	10,649,764	0.3130	3.13%
2012-01-10	0	0.320	0.315	0.320	0.310	0.320	26,000	8,260	0.3177	0.313	0.308	0.313	0.303	0.313	26,614	0.3104	-1.54%
2012-01-09	0	0.325	0.320	0.325	0.305	0.335	544,000	173,230	0.3184	0.317	0.313	0.317	0.298	0.327	556,850	0.3111	4.84%
2012-01-06	0	0.310	0.310	0.330	0.310	0.315	170,000	53,500	0.3147	0.303	0.303	0.322	0.303	0.308	174,016	0.3074	-8.82%
2012-01-05	0	0.340	0.310	0.340	0.340	0.345	112,050	37,187	0.3319	0.332	0.303	0.332	0.332	0.337	114,697	0.3242	9.68%
2012-01-04	0	0.310	0.310	0.320	0.305	0.310	218,000	67,490	0.3096	0.303	0.303	0.313	0.298	0.303	223,150	0.3024	-3.12%
2012-01-03	0	0.320	0.320	0.330	0.310	0.330	25,950	8,425	0.3247	0.313	0.313	0.322	0.303	0.322	26,563	0.3172	3.23%
2011-12-30	1	-	-	-	-	-	0	0	-	0.303	-	-	-	-	0	-	0.00%
2011-12-29	1	-	-	-	-	-	0	0	-	0.303	-	-	-	-	0	-	0.00%
2011-12-28	1	-	-	-	-	-	0	0	-	0.303	-	-	-	-	0	-	0.00%
2011-12-23	0	0.310	0.310	0.330	0.300	0.310	222,000	69,240	0.3119	0.303	0.303	0.322	0.293	0.303	227,244	0.3047	-4.62%
2011-12-22	0	0.325	0.285	0.325	0.310	0.330	128,000	41,700	0.3258	0.317	0.278	0.317	0.303	0.322	131,024	0.3183	3.17%
2011-12-21	0	0.315	0.300	0.320	0.315	0.315	113,900	36,342	0.3191	0.308	0.293	0.313	0.308	0.308	116,591	0.3117	-1.56%
2011-12-20	0	0.320	0.290	0.320	-	-	0	0	-	0.313	0.283	0.313	-	-	0	-	0.00%
2011-12-19	0	0.320	0.290	0.320	-	-	106,000	33,390	0.3150	0.313	0.283	0.313	-	-	108,504	0.3077	0.00%
2011-12-16	0	0.320	0.300	0.330	-	-	0	0	-	0.313	0.293	0.322	-	-	0	-	0.00%
2011-12-15	0	0.320	0.295	0.320	-	-	106,000	33,390	0.3150	0.313	0.288	0.313	-	-	108,504	0.3077	0.00%
2011-12-14	0	0.320	0.320	0.330	0.295	0.320	14,000	4,330	0.3093	0.313	0.313	0.322	0.288	0.313	14,331	0.3021	3.23%
2011-12-13	0	0.310	0.310	0.325	0.310	0.320	184,000	59,000	0.3207	0.303	0.303	0.317	0.303	0.313	188,346	0.3133	-4.62%
2011-12-12	0	0.325	0.325	0.330	0.325	0.325	100,000	32,500	0.3250	0.317	0.317	0.322	0.317	0.317	102,362	0.3175	0.00%
2011-12-09	0	0.325	0.315	0.330	0.315	0.325	604,000	195,300	0.3233	0.317	0.308	0.322	0.308	0.317	618,268	0.3159	-2.99%
2011-12-08	0	0.335	0.320	0.345	0.310	0.335	507,750	168,847	0.3325	0.327	0.313	0.337	0.303	0.327	519,744	0.3249	1.52%
2011-12-07	0	0.330	0.310	0.330	-	-	162,000	52,220	0.3223	0.322	0.303	0.322	-	-	165,827	0.3149	-1.49%
2011-12-06	0	0.335	0.305	0.330	0.310	0.335	94,000	30,140	0.3206	0.327	0.298	0.322	0.303	0.327	96,220	0.3132	8.06%
2011-12-05	0	0.310	0.305	0.310	0.305	0.315	180,000	56,300	0.3128	0.303	0.298	0.303	0.298	0.308	184,252	0.3056	-4.62%
2011-12-02	0	0.325	0.315	0.330	-	-	0	0	-	0.317	0.308	0.322	-	-	0	-	0.00%
2011-12-01	0	0.325	0.325	0.330	0.315	0.320	192,450	61,315	0.3186	0.317	0.317	0.322	0.308	0.313	196,996	0.3112	4.84%
2011-11-30	0	0.310	0.310	0.325	0.310	0.310	2,000	620	0.3100	0.303	0.303	0.317	0.303	0.303	2,047	0.3028	-3.12%
2011-11-29	0	0.320	0.320	0.325	0.310	0.325	1,334,000	420,620	0.3153	0.313	0.313	0.317	0.303	0.317	1,365,512	0.3080	-4.48%
2011-11-28	0	0.335	0.345	0.350	0.315	0.325	28,000	9,070	0.3239	0.327	0.337	0.342	0.308	0.317	28,661	0.3165	1.52%
2011-11-25	0	0.330	0.315	0.335	0.330	0.330	50,000	16,500	0.3300	0.322	0.308	0.327	0.322	0.322	51,181	0.3224	0.00%
2011-11-24	0	0.330	0.330	0.335	0.315	0.315	50,000	15,750	0.3150	0.322	0.322	0.327	0.308	0.308	51,181	0.3077	0.00%
2011-11-23	0	0.330	0.330	0.335	0.325	0.335	398,000	130,740	0.3285	0.322	0.322	0.327	0.317	0.327	407,402	0.3209	0.00%
2011-11-22	0	0.330	0.325	0.350	0.325	0.335	700,000	232,250	0.3318	0.322	0.317	0.342	0.317	0.327	716,535	0.3241	-8.33%
2011-11-21	0	0.360	0.335	0.360	-	-	0	0	-	0.352	0.327	0.352	-	-	0	-	0.00%
2011-11-18	0	0.360	0.340	0.360	-	-	0	0	-	0.352	0.332	0.352	-	-	0	-	0.00%
2011-11-17	0	0.360	0.360	0.365	-	-	0	0	-	0.352	0.352	0.357	-	-	0	-	5.88%
2011-11-16	0	0.340	0.340	0.360	0.340	0.355	542,000	187,490	0.3459	0.332	0.332	0.352	0.332	0.347	554,803	0.3379	-4.23%
2011-11-15	0	0.355	0.355	0.370	0.355	0.355	10,000	3,550	0.3550	0.347	0.347	0.361	0.347	0.347	10,236	0.3468	0.00%
2011-11-14	0	0.355	0.350	0.375	-	-	20,000	7,500	0.3750	0.347	0.342	0.366	-	-	20,472	0.3663	0.00%
2011-11-11	0	0.355	0.355	0.375	0.355	0.355	274,000	100,930	0.3684	0.347	0.347	0.366	0.347	0.347	280,472	0.3599	-6.58%
2011-11-10	0	0.380	0.380	0.385	0.350	0.355	310,000	109,550	0.3534	0.371	0.371	0.376	0.342	0.347	317,323	0.3452	0.00%
2011-11-09	0	0.380	0.380	0.390	0.380	0.380	250,000	95,000	0.3800	0.371	0.371	0.381	0.371	0.371	255,906	0.3712	0.00%
2011-11-08	0	0.380	0.380	0.395	0.380	0.380	26,000	9,880	0.3800	0.371	0.371	0.386	0.371	0.371	26,614	0.3712	0.00%
2011-11-07	0	0.380	0.380	0.390	0.370	0.380	318,985	121,034	0.3794	0.371	0.371	0.381	0.361	0.371	326,520	0.3707	-2.56%
2011-11-04	0	0.390	0.365	0.390	0.390	0.390	54,000	20,620	0.3819	0.381	0.357	0.381	0.381	0.381	55,276	0.3730	5.41%
2011-11-03	0	0.370	0.370	0.380	0.370	0.370	84,000	31,080	0.3700	0.361	0.361	0.371	0.361	0.361	85,984	0.3615	0.00%
2011-11-02	0	0.370	0.370	0.380	0.365	0.380	1,467,900	550,595	0.3751	0.361	0.361	0.371	0.357	0.371	1,502,575	0.3664	2.78%
2011-11-01	0	0.360	0.360	0.370	0.360	0.370	386,002	142,310	0.3687	0.352	0.352	0.361	0.352	0.361	395,120	0.3602	-1.37%
2011-10-31	0	0.365	0.355	0.370	0.365	0.370	442,000	162,040	0.3666	0.357	0.347	0.361	0.357	0.361	452,441	0.3581	4.29%
2011-10-28	0	0.350	0.350	0.360	0.345	0.360	1,362,000	478,780	0.3515	0.342	0.342	0.352	0.337	0.352	1,394,173	0.3434	-1.41%
2011-10-27	0	0.355	0.355	0.360	0.345	0.350	250,000	87,250	0.3490	0.347	0.347	0.352	0.337	0.342	255,906	0.3409	0.00%
2011-10-26	0	0.355	0.355	0.360	0.335	0.355	2,219,950	781,583	0.3521	0.347	0.347	0.352	0.327	0.347	2,272,390	0.3439	2.90%
2011-10-25	0	0.345	0.345	0.355	0.335	0.350	1,232,000	424,890	0.3449	0.337	0.337	0.347	0.327	0.342	1,261,102	0.3369	-1.43%
2011-10-24	0	0.350	0.340	0.350	0.335	0.355	1,536,000	538,940	0.3509	0.342	0.332	0.342	0.327	0.347	1,572,283	0.3428	7.69%
2011-10-21	0	0.325	0.325	0.335	0.325	0.325	4,000	1,300	0.3250	0.317	0.317	0.327	0.317	0.317	4,094	0.3175	-2.99%
2011-10-20	0	0.335	0.330	0.335	0.330	0.350	1,976,000	661,270	0.3347	0.327	0.322	0.327	0.322	0.342	2,022,677	0.3269	4.69%
2011-10-19	0	0.320	0.320	0.330	0.320	0.325	501,000	161,285	0.3219	0.313	0.313	0.322	0.313	0.317	512,835	0.3145	-1.54%
2011-10-18	0	0.325	0.325	0.335	0.320	0.320	560,000	179,200	0.3200	0.317	0.317	0.327	0.313	0.313	573,228	0.3126	1.56%
2011-10-17	0	0.320	0.315	0.330	0.320	0.335	200,000	65,500	0.3275	0.313	0.308	0.322	0.313	0.327	204,724	0.3199	-1.54%
2011-10-14	0	0.325	0.315	0.325	0.325	0.325	480,000	156,000	0.3250	0.317	0.308	0.317	0.317	0.317	491,339	0.3175	-4.41%
2011-10-13	0	0.340	0.335	0.340	0.335	0.350	913,950	314,523	0.3441	0.332	0.327	0.332	0.327	0.342	935,539	0.3362	1.49%
2011-10-12	0	0.335	0.335	0.345	0.300	0.335	910,000	298,950	0.3285	0.327	0.327	0.337	0.293	0.327	931,496	0.3209	0.00%
2011-10-11	0	0.335	0.335	0.350	0.330	0.360	1,880,000	666,400	0.3545	0.327	0.327	0.342	0.322	0.352	1,924,409	0.3463	1.52%
2011-10-10	0	0.330	0.345	0.350	-	-	0	0	-	0.322	0.337	0.342	-	-	0	-	1.54%
2011-10-07	0	0.325	0.315	0.325	0.325	0.335	332,000	110,500	0.3328	0.317	0.308	0.317	0.317	0.327	339,843	0.3252	-2.99%
2011-10-06	0	0.335	0.315	0.335	0.315	0.335	60,000	19,700	0.3283	0.327	0.308	0.327	0.308	0.327	61,417	0.3208	3.08%
2011-10-04	0	0.325	0.325	0.350	0.300	0.360	6,916,000	2,342,510	0.3387	0.317	0.317	0.342	0.293	0.352	7,079,370	0.3309	8.33%
2011-10-03	0	0.300	0.300	0.305	0.300	0.300	3,500,000	1,050,000	0.3000	0.293	0.293	0.298	0.293	0.293	3,582,677	0.2931	-4.76%
2011-09-30	0	0.315	0.310	0.320	0.300	0.315	1,210,000	370,800	0.3064	0.308	0.303	0.313	0.293	0.308	1,238,583	0.2994	5.00%
2011-09-28	0	0.300	0.300	0.310	0.285	0.310	1,436,000	432,950	0.3015	0.293	0.293	0.303	0.278	0.303	1,469,921	0.2945	5.26%
2011-09-27	0	0.285	0.285	0.290	0.255	0.290	528,000	149,110	0.2824	0.278	0.278	0.283	0.249	0.283	540,472	0.2759	7.55%
2011-09-26	0	0.265	0.265	0.285	0.260	0.295	810,000	237,120	0.2927	0.259	0.259	0.278	0.254	0.288	829,134	0.2860	-10.17%
2011-09-23	0	0.295	0.275	0.295	0.265	0.295	130,000	36,050	0.2773	0.288	0.269	0.288	0.259	0.288	133,071	0.2709	-1.67%
2011-09-22	0	0.300	0.280	0.300	0.300	0.310	1,890,000	568,300	0.3007	0.293	0.274	0.293	0.293	0.303	1,934,646	0.2937	3.45%
2011-09-21	0	0.290	0.290	0.300	0.290	0.290	100,000	29,000	0.2900	0.283	0.283	0.293	0.283	0.283	102,362	0.2833	1.75%
2011-09-20	0	0.285	0.285	0.300	-	-	0	0	-	0.278	0.278	0.293	-	-	0	-	0.00%
2011-09-19	0	0.285	0.285	0.290	0.285	0.300	888,000	256,000	0.2883	0.278	0.278	0.283	0.278	0.293	908,976	0.2816	-8.06%
2011-09-16	0	0.310	0.305	0.315	0.310	0.315	360,500	112,545	0.3122	0.303	0.298	0.308	0.303	0.308	369,016	0.3050	3.33%
2011-09-15	0	0.300	0.295	0.300	0.300	0.315	700,000	213,600	0.3051	0.293	0.288	0.293	0.293	0.308	716,535	0.2981	5.26%
2011-09-14	0	0.285	0.280	0.285	0.280	0.295	274,000	78,700	0.2872	0.278	0.274	0.278	0.274	0.288	280,472	0.2806	-3.39%
2011-09-12	0	0.295	0.290	0.300	0.280	0.300	552,000	159,230	0.2885	0.288	0.283	0.293	0.274	0.293	565,039	0.2818	1.72%
2011-09-09	0	0.290	0.290	0.300	0.290	0.330	1,034,000	321,250	0.3107	0.283	0.283	0.293	0.283	0.322	1,058,425	0.3035	-10.77%
2011-09-08	0	0.325	0.320	0.325	0.325	0.330	354,000	115,270	0.3256	0.317	0.313	0.317	0.317	0.322	362,362	0.3181	1.56%
2011-09-07	0	0.320	0.320	0.325	0.315	0.320	40,000	12,770	0.3193	0.313	0.313	0.317	0.308	0.313	40,945	0.3119	3.23%
2011-09-06	0	0.310	0.295	0.325	-	-	0	0	-	0.303	0.288	0.317	-	-	0	-	0.00%
2011-09-05	0	0.310	0.310	0.325	0.305	0.310	36,000	11,010	0.3058	0.303	0.303	0.317	0.298	0.303	36,850	0.2988	-4.62%
2011-09-02	0	0.325	0.305	0.325	0.320	0.330	298,000	97,290	0.3265	0.317	0.298	0.317	0.313	0.322	305,039	0.3189	3.17%
2011-09-01	0	0.315	0.315	0.325	0.310	0.335	158,000	50,430	0.3192	0.308	0.308	0.317	0.303	0.327	161,732	0.3118	-3.08%
2011-08-31	0	0.325	0.325	0.330	0.310	0.325	150,000	48,600	0.3240	0.317	0.317	0.322	0.303	0.317	153,543	0.3165	4.84%
2011-08-30	0	0.310	0.290	0.310	0.300	0.310	349,000	106,640	0.3056	0.303	0.283	0.303	0.293	0.303	357,244	0.2985	3.33%
2011-08-29	0	0.300	0.290	0.310	0.300	0.310	260,000	78,600	0.3023	0.293	0.283	0.303	0.293	0.303	266,142	0.2953	-3.23%
2011-08-26	0	0.310	0.310	0.315	0.310	0.310	100,000	31,000	0.3100	0.303	0.303	0.308	0.303	0.303	102,362	0.3028	0.00%
2011-08-25	0	0.310	0.300	0.310	0.295	0.310	760,000	232,090	0.3054	0.303	0.293	0.303	0.288	0.303	777,953	0.2983	1.64%
2011-08-24	0	0.305	0.295	0.305	0.295	0.315	526,000	162,790	0.3095	0.298	0.288	0.298	0.288	0.308	538,425	0.3023	-4.69%
2011-08-23	0	0.320	0.320	0.325	0.310	0.320	454,000	143,480	0.3160	0.313	0.313	0.317	0.303	0.313	464,724	0.3087	1.59%
2011-08-22	0	0.315	0.315	0.330	0.315	0.330	578,000	189,690	0.3282	0.308	0.308	0.322	0.308	0.322	591,654	0.3206	-7.35%
2011-08-19	0	0.340	0.330	0.345	0.340	0.340	200,000	68,000	0.3400	0.332	0.322	0.337	0.332	0.332	204,724	0.3322	-2.86%
2011-08-18	0	0.350	0.335	0.350	0.350	0.350	4,000	1,400	0.3500	0.342	0.327	0.342	0.342	0.342	4,094	0.3419	2.94%
2011-08-17	0	0.340	0.345	0.350	0.340	0.350	750,000	258,740	0.3450	0.332	0.337	0.342	0.332	0.342	767,717	0.3370	-1.45%
2011-08-16	0	0.345	0.345	0.355	0.335	0.345	724,000	248,330	0.3430	0.337	0.337	0.347	0.327	0.337	741,102	0.3351	2.99%
2011-08-15	0	0.335	0.330	0.335	0.330	0.350	1,330,000	453,810	0.3412	0.327	0.322	0.327	0.322	0.342	1,361,417	0.3333	-2.90%
2011-08-12	0	0.345	0.345	0.350	0.340	0.370	2,214,000	771,870	0.3486	0.337	0.337	0.342	0.332	0.361	2,266,299	0.3406	1.47%
2011-08-11	0	0.340	0.340	0.345	0.335	0.350	2,604,000	899,390	0.3454	0.332	0.332	0.337	0.327	0.342	2,665,512	0.3374	-2.86%
2011-08-10	0	0.350	0.350	0.380	0.350	0.400	2,156,000	808,940	0.3752	0.342	0.342	0.371	0.342	0.391	2,206,929	0.3665	-1.41%
2011-08-09	0	0.355	0.355	0.380	0.340	0.380	1,680,000	596,510	0.3551	0.347	0.347	0.371	0.332	0.371	1,719,685	0.3469	-6.58%
2011-08-08	0	0.380	0.375	0.385	0.360	0.410	2,087,110	792,274	0.3796	0.371	0.366	0.376	0.352	0.401	2,136,412	0.3708	-7.32%
2011-08-05	0	0.410	0.405	0.420	0.395	0.420	2,510,000	1,028,400	0.4097	0.401	0.396	0.410	0.386	0.410	2,569,291	0.4003	-5.75%
2011-08-04	0	0.435	0.435	0.445	0.435	0.445	284,000	125,560	0.4421	0.425	0.425	0.435	0.425	0.435	290,709	0.4319	0.00%
2011-08-03	0	0.435	0.435	0.440	0.435	0.435	400,000	174,000	0.4350	0.425	0.425	0.430	0.425	0.425	409,449	0.4250	-3.33%
2011-08-02	0	0.450	0.440	0.460	0.440	0.450	300,000	134,000	0.4467	0.440	0.430	0.449	0.430	0.440	307,087	0.4364	-1.10%
2011-08-01	0	0.455	0.450	0.465	0.420	0.470	2,882,516	1,302,991	0.4520	0.445	0.440	0.454	0.410	0.459	2,950,607	0.4416	8.33%
2011-07-29	0	0.420	0.420	0.430	0.420	0.430	120,000	51,400	0.4283	0.410	0.410	0.420	0.410	0.420	122,835	0.4184	-2.33%
2011-07-28	0	0.430	0.430	0.440	0.420	0.435	227,625	96,756	0.4251	0.420	0.420	0.430	0.410	0.425	233,002	0.4153	1.18%
2011-07-27	0	0.425	0.425	0.435	0.425	0.430	140,000	59,600	0.4257	0.415	0.415	0.425	0.415	0.420	143,307	0.4159	-1.16%
2011-07-26	0	0.430	0.430	0.435	0.430	0.435	40,000	17,350	0.4338	0.420	0.420	0.425	0.420	0.425	40,945	0.4237	-1.15%
2011-07-25	0	0.435	0.435	0.440	0.430	0.440	474,000	206,510	0.4357	0.425	0.425	0.430	0.420	0.430	485,197	0.4256	-3.33%
2011-07-22	0	0.450	0.445	0.450	0.450	0.450	180,000	81,000	0.4500	0.440	0.435	0.440	0.440	0.440	184,252	0.4396	0.00%
2011-07-21	0	0.450	0.450	0.460	0.445	0.450	130,000	58,400	0.4492	0.440	0.440	0.449	0.435	0.440	133,071	0.4389	-2.17%
2011-07-20	0	0.460	0.445	0.460	0.450	0.460	889,333	400,273	0.4501	0.449	0.435	0.449	0.440	0.449	910,341	0.4397	2.22%
2011-07-19	0	0.450	0.450	0.460	0.450	0.460	220,000	100,100	0.4550	0.440	0.440	0.449	0.440	0.449	225,197	0.4445	-1.10%
2011-07-18	0	0.455	0.450	0.460	0.450	0.460	2,258,975	1,024,239	0.4534	0.445	0.440	0.449	0.440	0.449	2,312,337	0.4429	-3.19%
2011-07-15	0	0.470	0.470	0.475	0.460	0.480	318,000	150,020	0.4718	0.459	0.459	0.464	0.449	0.469	325,512	0.4609	2.17%
2011-07-14	0	0.460	0.455	0.470	0.460	0.500	850,000	405,190	0.4767	0.449	0.445	0.459	0.449	0.488	870,079	0.4657	2.22%
2011-07-13	0	0.450	0.450	0.465	0.450	0.450	266,000	119,700	0.4500	0.440	0.440	0.454	0.440	0.440	272,283	0.4396	1.12%
2011-07-12	0	0.445	0.445	0.455	0.445	0.455	1,725,900	775,407	0.4493	0.435	0.435	0.445	0.435	0.445	1,766,669	0.4389	-3.26%
2011-07-11	0	0.460	0.455	0.465	0.460	0.465	900,000	416,000	0.4622	0.449	0.445	0.454	0.449	0.454	921,260	0.4516	-2.13%
2011-07-08	0	0.470	0.465	0.475	0.465	0.475	1,448,000	684,080	0.4724	0.459	0.454	0.464	0.454	0.464	1,482,205	0.4615	0.00%
2011-07-07	0	0.470	0.465	0.470	0.465	0.475	878,000	414,280	0.4718	0.459	0.454	0.459	0.454	0.464	898,740	0.4610	1.08%
2011-07-06	0	0.465	0.465	0.470	0.465	0.480	4,730,000	2,240,710	0.4737	0.454	0.454	0.459	0.454	0.469	4,841,732	0.4628	1.09%
2011-07-05	0	0.460	0.460	0.465	0.460	0.470	2,286,000	1,062,550	0.4648	0.449	0.449	0.454	0.449	0.459	2,340,000	0.4541	2.22%
2011-07-04	0	0.450	0.450	0.455	0.450	0.455	3,830,000	1,739,240	0.4541	0.440	0.440	0.445	0.440	0.445	3,920,472	0.4436	0.00%
2011-06-30	0	0.450	0.450	0.455	0.445	0.460	1,722,000	776,140	0.4507	0.440	0.440	0.445	0.435	0.449	1,762,677	0.4403	1.12%
2011-06-29	0	0.445	0.445	0.450	0.440	0.475	3,676,000	1,685,730	0.4586	0.435	0.435	0.440	0.430	0.464	3,762,835	0.4480	-5.32%
2011-06-28	0	0.470	0.465	0.475	0.450	0.485	11,900,000	5,562,140	0.4674	0.459	0.454	0.464	0.440	0.474	12,181,102	0.4566	4.44%
2011-06-27	0	0.450	0.445	0.455	0.400	0.455	11,273,950	4,936,988	0.4379	0.440	0.435	0.445	0.391	0.445	11,540,264	0.4278	13.92%
2011-06-24	0	0.395	0.390	0.400	0.385	0.400	1,658,000	653,260	0.3940	0.386	0.381	0.391	0.376	0.391	1,697,165	0.3849	3.95%
2011-06-23	0	0.380	0.380	0.395	0.380	0.385	402,000	153,970	0.3830	0.371	0.371	0.386	0.371	0.376	411,496	0.3742	1.33%
2011-06-22	0	0.375	0.370	0.375	0.370	0.380	244,000	91,300	0.3742	0.366	0.361	0.366	0.361	0.371	249,764	0.3655	1.35%
2011-06-21	0	0.370	0.370	0.375	0.370	0.370	308,000	113,960	0.3700	0.361	0.361	0.366	0.361	0.361	315,276	0.3615	-2.63%
2011-06-20	0	0.380	0.370	0.380	0.360	0.380	940,000	350,580	0.3730	0.371	0.361	0.371	0.352	0.371	962,205	0.3644	2.70%
2011-06-17	0	0.370	0.365	0.375	0.365	0.375	1,634,316	604,960	0.3702	0.361	0.357	0.366	0.357	0.366	1,672,922	0.3616	0.00%
2011-06-16	0	0.370	0.370	0.375	0.370	0.380	660,000	248,860	0.3771	0.361	0.361	0.366	0.361	0.371	675,591	0.3684	-2.63%
2011-06-15	0	0.380	0.380	0.385	0.370	0.380	1,079,950	406,212	0.3761	0.371	0.371	0.376	0.361	0.371	1,105,461	0.3675	4.11%
2011-06-14	0	0.365	0.360	0.370	0.360	0.370	436,000	158,660	0.3639	0.357	0.352	0.361	0.352	0.361	446,299	0.3555	1.39%
2011-06-13	0	0.360	0.360	0.365	0.350	0.365	428,000	154,360	0.3607	0.352	0.352	0.357	0.342	0.357	438,110	0.3523	2.86%
2011-06-10	0	0.350	0.350	0.360	0.350	0.360	1,220,000	428,930	0.3516	0.342	0.342	0.352	0.342	0.352	1,248,819	0.3435	-1.41%
2011-06-09	0	0.355	0.355	0.365	0.355	0.365	1,405,975	505,141	0.3593	0.347	0.347	0.357	0.347	0.357	1,439,187	0.3510	-2.74%
2011-06-08	0	0.365	0.365	0.370	0.360	0.375	384,000	140,660	0.3663	0.357	0.357	0.361	0.352	0.366	393,071	0.3578	0.00%
2011-06-07	0	0.365	0.360	0.370	0.360	0.365	690,000	251,100	0.3639	0.357	0.352	0.361	0.352	0.357	706,299	0.3555	-2.67%
2011-06-03	0	0.375	0.360	0.375	0.355	0.375	1,956,000	703,750	0.3598	0.366	0.352	0.366	0.347	0.366	2,002,205	0.3515	5.63%
2011-06-02	0	0.355	0.355	0.360	0.355	0.360	46,000	16,530	0.3593	0.347	0.347	0.352	0.347	0.352	47,087	0.3511	0.00%
2011-06-01	0	0.355	0.355	0.360	0.355	0.360	66,000	23,450	0.3553	0.347	0.347	0.352	0.347	0.352	67,559	0.3471	-1.39%
2011-05-31	0	0.360	0.355	0.365	0.355	0.365	168,000	60,300	0.3589	0.352	0.347	0.357	0.347	0.357	171,969	0.3506	1.41%
2011-05-30	0	0.355	0.355	0.360	0.350	0.365	819,750	291,005	0.3550	0.347	0.347	0.352	0.342	0.357	839,114	0.3468	-2.74%
2011-05-27	0	0.365	0.360	0.365	0.345	0.365	1,640,000	579,250	0.3532	0.357	0.352	0.357	0.337	0.357	1,678,740	0.3451	2.82%
2011-05-26	0	0.355	0.355	0.360	0.355	0.365	1,453,650	526,742	0.3624	0.347	0.347	0.352	0.347	0.357	1,487,988	0.3540	-4.05%
2011-05-25	0	0.370	0.370	0.375	0.365	0.370	404,000	148,780	0.3683	0.361	0.361	0.366	0.357	0.361	413,543	0.3598	-1.33%
2011-05-24	0	0.375	0.375	0.380	0.370	0.375	2,260,592	841,387	0.3722	0.366	0.366	0.371	0.361	0.366	2,313,992	0.3636	1.35%
2011-05-23	0	0.370	0.365	0.375	0.370	0.380	360,000	133,350	0.3704	0.361	0.357	0.366	0.361	0.371	368,504	0.3619	-3.90%
2011-05-20	0	0.385	0.375	0.390	0.385	0.390	18,000	6,940	0.3856	0.376	0.366	0.381	0.376	0.381	18,425	0.3767	0.00%
2011-05-19	0	0.385	0.385	0.390	0.385	0.390	462,000	179,690	0.3889	0.376	0.376	0.381	0.376	0.381	472,913	0.3800	-1.28%
2011-05-18	0	0.390	0.380	0.390	0.380	0.390	772,000	297,980	0.3860	0.381	0.371	0.381	0.371	0.381	790,236	0.3771	1.30%
2011-05-17	0	0.385	0.380	0.390	0.375	0.385	262,000	100,850	0.3849	0.376	0.371	0.381	0.366	0.376	268,189	0.3760	0.00%
2011-05-16	0	0.385	0.385	0.390	0.385	0.400	518,000	202,390	0.3907	0.376	0.376	0.381	0.376	0.391	530,236	0.3817	-2.53%
2011-05-13	0	0.395	0.390	0.395	0.390	0.395	356,000	139,490	0.3918	0.386	0.381	0.386	0.381	0.386	364,409	0.3828	0.00%
2011-05-12	0	0.395	0.395	0.400	0.390	0.400	576,000	228,870	0.3973	0.386	0.386	0.391	0.381	0.391	589,606	0.3882	-1.25%
2011-05-11	0	0.400	0.395	0.400	0.390	0.400	83,000	32,560	0.3923	0.391	0.386	0.391	0.381	0.391	84,961	0.3832	0.00%
2011-05-09	0	0.400	0.390	0.400	0.390	0.400	182,000	72,180	0.3966	0.391	0.381	0.391	0.381	0.391	186,299	0.3874	2.56%
2011-05-06	0	0.390	0.390	0.400	0.390	0.390	51,850	20,184	0.3893	0.381	0.381	0.391	0.381	0.381	53,075	0.3803	-1.27%
2011-05-05	0	0.395	0.390	0.400	0.385	0.395	116,000	45,590	0.3930	0.386	0.381	0.391	0.376	0.386	118,740	0.3839	1.28%
2011-05-04	0	0.390	0.380	0.390	0.380	0.390	244,000	93,940	0.3850	0.381	0.371	0.381	0.371	0.381	249,764	0.3761	1.30%
2011-05-03	0	0.385	0.385	0.395	0.385	0.395	539,950	212,671	0.3939	0.376	0.376	0.386	0.376	0.386	552,705	0.3848	-2.53%
2011-04-29	0	0.395	0.385	0.395	0.390	0.400	325,850	128,044	0.3930	0.386	0.376	0.386	0.381	0.391	333,547	0.3839	-1.25%
2011-04-28	0	0.400	0.400	0.405	0.395	0.405	678,000	270,630	0.3992	0.391	0.391	0.396	0.386	0.396	694,016	0.3899	0.00%
2011-04-27	0	0.400	0.390	0.400	0.395	0.405	804,000	320,580	0.3987	0.391	0.381	0.391	0.386	0.396	822,992	0.3895	-1.23%
2011-04-26	0	0.405	0.400	0.410	0.400	0.410	758,000	306,380	0.4042	0.396	0.391	0.401	0.391	0.401	775,906	0.3949	1.25%
2011-04-21	0	0.400	0.400	0.405	0.395	0.410	1,538,000	618,860	0.4024	0.391	0.391	0.396	0.386	0.401	1,574,331	0.3931	-3.61%
2011-04-20	0	0.415	0.410	0.415	0.410	0.415	650,000	267,500	0.4115	0.405	0.401	0.405	0.401	0.405	665,354	0.4020	3.75%
2011-04-19	0	0.400	0.400	0.410	0.400	0.400	100,000	40,000	0.4000	0.391	0.391	0.401	0.391	0.391	102,362	0.3908	-1.23%
2011-04-18	0	0.405	0.405	0.410	0.400	0.405	490,000	197,800	0.4037	0.396	0.396	0.401	0.391	0.396	501,575	0.3944	-1.22%
2011-04-15	0	0.410	0.405	0.410	0.405	0.420	427,975	174,680	0.4082	0.401	0.396	0.401	0.396	0.410	438,085	0.3987	0.00%
2011-04-14	0	0.410	0.405	0.420	0.405	0.420	204,000	83,650	0.4100	0.401	0.396	0.410	0.396	0.410	208,819	0.4006	-2.38%
2011-04-13	0	0.420	0.415	0.420	0.410	0.425	508,000	211,520	0.4164	0.410	0.405	0.410	0.401	0.415	520,000	0.4068	0.00%
2011-04-12	0	0.420	0.410	0.420	0.410	0.430	6,254,000	2,637,750	0.4218	0.410	0.401	0.410	0.401	0.420	6,401,732	0.4120	-2.33%
2011-04-11	0	0.430	0.425	0.430	0.380	0.430	6,910,000	2,891,500	0.4185	0.420	0.415	0.420	0.371	0.420	7,073,228	0.4088	10.26%
2011-04-08	0	0.390	0.385	0.390	0.390	0.390	300,000	115,000	0.3833	0.381	0.376	0.381	0.381	0.381	307,087	0.3745	2.63%
2011-04-07	0	0.380	0.380	0.385	0.375	0.390	2,179,900	827,854	0.3798	0.371	0.371	0.376	0.366	0.381	2,231,394	0.3710	4.11%
2011-04-06	0	0.365	0.365	0.370	0.365	0.380	563,950	208,532	0.3698	0.357	0.357	0.361	0.357	0.371	577,272	0.3612	-1.35%
2011-04-04	0	0.370	0.365	0.370	0.365	0.380	604,000	222,060	0.3676	0.361	0.357	0.361	0.357	0.371	618,268	0.3592	1.37%
2011-04-01	0	0.365	0.355	0.365	0.355	0.370	710,000	256,240	0.3609	0.357	0.347	0.357	0.347	0.361	726,772	0.3526	-1.35%
2011-03-31	0	0.370	0.365	0.370	0.370	0.370	224,000	82,880	0.3700	0.361	0.357	0.361	0.361	0.361	229,291	0.3615	0.00%
2011-03-30	0	0.370	0.370	0.375	0.360	0.375	719,975	265,612	0.3689	0.361	0.361	0.366	0.352	0.366	736,982	0.3604	0.00%
2011-03-29	0	0.370	0.370	0.375	0.370	0.370	220,000	81,400	0.3700	0.361	0.361	0.366	0.361	0.361	225,197	0.3615	-1.33%
2011-03-28	0	0.375	0.370	0.380	0.370	0.375	1,246,000	465,640	0.3737	0.366	0.361	0.371	0.361	0.366	1,275,433	0.3651	-1.32%
2011-03-25	0	0.380	0.375	0.380	0.375	0.380	314,000	119,290	0.3799	0.371	0.366	0.371	0.366	0.371	321,417	0.3711	0.00%
2011-03-24	0	0.380	0.375	0.380	0.375	0.380	546,000	206,740	0.3786	0.371	0.366	0.371	0.366	0.371	558,898	0.3699	0.00%
2011-03-23	0	0.380	0.380	0.385	0.380	0.385	466,000	177,830	0.3816	0.371	0.371	0.376	0.371	0.376	477,008	0.3728	0.00%
2011-03-22	0	0.380	0.375	0.385	0.370	0.380	480,000	181,580	0.3783	0.371	0.366	0.376	0.361	0.371	491,339	0.3696	2.70%
2011-03-21	0	0.370	0.370	0.380	0.365	0.390	2,200,000	827,100	0.3760	0.361	0.361	0.371	0.357	0.381	2,251,969	0.3673	0.00%
2011-03-18	0	0.370	0.370	0.380	0.355	0.380	144,000	53,690	0.3728	0.361	0.361	0.371	0.347	0.371	147,402	0.3642	-2.63%
2011-03-17	0	0.380	0.370	0.380	0.370	0.380	707,950	266,293	0.3761	0.371	0.361	0.371	0.361	0.371	724,673	0.3675	-1.30%
2011-03-16	0	0.385	0.380	0.385	0.380	0.385	894,000	340,650	0.3810	0.376	0.371	0.376	0.371	0.376	915,118	0.3722	0.00%
2011-03-15	0	0.385	0.370	0.385	0.360	0.385	2,434,000	917,870	0.3771	0.376	0.361	0.376	0.352	0.376	2,491,496	0.3684	0.00%
2011-03-14	0	0.385	0.375	0.385	0.370	0.385	425,000	160,460	0.3776	0.376	0.366	0.376	0.361	0.376	435,039	0.3688	0.00%
2011-03-11	0	0.385	0.385	0.390	0.380	0.390	746,000	286,730	0.3844	0.376	0.376	0.381	0.371	0.381	763,622	0.3755	0.00%
2011-03-10	0	0.385	0.380	0.390	0.380	0.390	1,218,000	472,520	0.3879	0.376	0.371	0.381	0.371	0.381	1,246,772	0.3790	-2.53%
2011-03-09	0	0.395	0.390	0.395	0.390	0.395	284,000	111,280	0.3918	0.386	0.381	0.386	0.381	0.386	290,709	0.3828	0.00%
2011-03-08	0	0.395	0.395	0.400	0.395	0.400	342,000	136,290	0.3985	0.386	0.386	0.391	0.386	0.391	350,079	0.3893	0.00%
2011-03-07	0	0.395	0.390	0.395	0.390	0.405	1,081,900	433,183	0.4004	0.386	0.381	0.386	0.381	0.396	1,107,457	0.3912	-1.25%
2011-03-04	0	0.400	0.400	0.410	0.395	0.400	928,000	368,200	0.3968	0.391	0.391	0.401	0.386	0.391	949,921	0.3876	2.56%
2011-03-03	0	0.390	0.390	0.395	0.385	0.390	1,158,000	449,620	0.3883	0.381	0.381	0.386	0.376	0.381	1,185,354	0.3793	0.00%
2011-03-02	0	0.390	0.390	0.395	0.390	0.395	431,975	168,991	0.3912	0.381	0.381	0.386	0.381	0.386	442,179	0.3822	0.00%
2011-03-01	0	0.390	0.385	0.395	0.390	0.395	250,000	97,750	0.3910	0.381	0.376	0.386	0.381	0.386	255,906	0.3820	-1.27%
2011-02-28	0	0.395	0.385	0.395	0.390	0.395	704,000	277,330	0.3939	0.386	0.376	0.386	0.381	0.386	720,630	0.3848	3.95%
2011-02-25	0	0.380	0.375	0.380	0.375	0.390	936,000	357,500	0.3819	0.371	0.366	0.371	0.366	0.381	958,110	0.3731	2.70%
2011-02-24	0	0.370	0.365	0.370	0.365	0.390	5,398,000	2,047,350	0.3793	0.361	0.357	0.361	0.357	0.381	5,525,512	0.3705	-6.33%
2011-02-23	0	0.395	0.380	0.395	0.375	0.395	1,094,000	425,510	0.3889	0.386	0.371	0.386	0.366	0.386	1,119,843	0.3800	2.60%
2011-02-22	0	0.385	0.380	0.385	0.380	0.395	1,442,000	555,210	0.3850	0.376	0.371	0.376	0.371	0.386	1,476,063	0.3761	-2.53%
2011-02-21	0	0.395	0.390	0.400	0.390	0.395	1,044,000	409,310	0.3921	0.386	0.381	0.391	0.381	0.386	1,068,661	0.3830	1.28%
2011-02-18	0	0.390	0.395	0.400	0.390	0.400	642,000	254,110	0.3958	0.381	0.386	0.391	0.381	0.391	657,165	0.3867	-2.50%
2011-02-17	0	0.400	0.395	0.400	0.395	0.400	636,000	251,520	0.3955	0.391	0.386	0.391	0.386	0.391	651,024	0.3863	0.00%
2011-02-16	0	0.400	0.395	0.400	0.390	0.400	10,000	3,960	0.3960	0.391	0.386	0.391	0.381	0.391	10,236	0.3869	0.00%
2011-02-15	0	0.400	0.395	0.400	0.400	0.405	90,000	36,150	0.4017	0.391	0.386	0.391	0.391	0.396	92,126	0.3924	0.00%
2011-02-14	0	0.400	0.395	0.405	0.395	0.405	723,185	289,284	0.4000	0.391	0.386	0.396	0.386	0.396	740,268	0.3908	1.27%
2011-02-11	0	0.395	0.395	0.400	0.390	0.400	379,777	149,379	0.3933	0.386	0.386	0.391	0.381	0.391	388,748	0.3843	-1.25%
2011-02-10	0	0.400	0.395	0.400	0.395	0.405	1,754,000	699,260	0.3987	0.391	0.386	0.391	0.386	0.396	1,795,433	0.3895	-2.44%
2011-02-09	0	0.410	0.405	0.410	0.405	0.410	1,186,000	482,410	0.4068	0.401	0.396	0.401	0.396	0.401	1,214,016	0.3974	-2.38%
2011-02-08	0	0.420	0.405	0.425	0.400	0.420	516,000	210,760	0.4084	0.410	0.396	0.415	0.391	0.410	528,189	0.3990	5.00%
2011-02-07	0	0.400	0.400	0.410	0.400	0.415	1,206,000	488,970	0.4054	0.391	0.391	0.401	0.391	0.405	1,234,488	0.3961	-2.44%
2011-02-02	0	0.410	0.410	0.420	0.405	0.405	100,000	40,500	0.4050	0.401	0.401	0.410	0.396	0.396	102,362	0.3957	1.23%
2011-02-01	0	0.405	0.405	0.420	0.405	0.415	422,000	171,640	0.4067	0.396	0.396	0.410	0.396	0.405	431,969	0.3973	-1.22%
2011-01-31	0	0.410	0.405	0.410	0.405	0.410	112,000	45,770	0.4087	0.401	0.396	0.401	0.396	0.401	114,646	0.3992	-1.20%
2011-01-28	0	0.415	0.410	0.420	0.415	0.415	596,000	247,330	0.4150	0.405	0.401	0.410	0.405	0.405	610,079	0.4054	-1.19%
2011-01-27	0	0.420	0.420	0.425	0.415	0.435	1,254,000	530,640	0.4232	0.410	0.410	0.415	0.405	0.425	1,283,622	0.4134	1.20%
2011-01-26	0	0.415	0.415	0.420	0.410	0.430	770,000	319,630	0.4151	0.405	0.405	0.410	0.401	0.420	788,189	0.4055	-2.35%
2011-01-25	0	0.425	0.420	0.430	0.420	0.435	2,252,000	968,940	0.4303	0.415	0.410	0.420	0.410	0.425	2,305,197	0.4203	1.19%
2011-01-24	0	0.420	0.415	0.425	0.415	0.435	6,980,000	2,951,960	0.4229	0.410	0.405	0.415	0.405	0.425	7,144,882	0.4132	3.70%
2011-01-21	0	0.405	0.395	0.410	0.390	0.405	954,000	379,590	0.3979	0.396	0.386	0.401	0.381	0.396	976,535	0.3887	2.53%
2011-01-20	0	0.395	0.390	0.395	0.390	0.400	448,000	176,080	0.3930	0.386	0.381	0.386	0.381	0.391	458,583	0.3840	-1.25%
2011-01-19	0	0.400	0.395	0.400	0.395	0.400	354,000	140,650	0.3973	0.391	0.386	0.391	0.386	0.391	362,362	0.3881	1.27%
2011-01-18	0	0.395	0.395	0.400	0.390	0.400	800,000	317,040	0.3963	0.386	0.386	0.391	0.381	0.391	818,898	0.3872	1.28%
2011-01-17	0	0.390	0.390	0.395	0.390	0.400	814,000	320,960	0.3943	0.381	0.381	0.386	0.381	0.391	833,228	0.3852	-3.70%
2011-01-14	0	0.405	0.400	0.405	0.400	0.415	620,000	251,540	0.4057	0.396	0.391	0.396	0.391	0.405	634,646	0.3963	-1.22%
2011-01-13	0	0.410	0.410	0.415	0.410	0.420	668,320	278,218	0.4163	0.401	0.401	0.405	0.401	0.410	684,107	0.4067	-1.20%
2011-01-12	0	0.415	0.415	0.425	0.405	0.420	1,326,000	548,920	0.4140	0.405	0.405	0.415	0.396	0.410	1,357,323	0.4044	0.00%
2011-01-11	0	0.415	0.410	0.415	0.405	0.415	1,830,000	747,820	0.4086	0.405	0.401	0.405	0.396	0.405	1,873,228	0.3992	1.22%
2011-01-10	0	0.410	0.410	0.425	0.405	0.415	1,320,000	541,690	0.4104	0.401	0.401	0.415	0.396	0.405	1,351,181	0.4009	1.23%
2011-01-07	0	0.405	0.405	0.415	0.395	0.410	1,270,000	517,210	0.4073	0.396	0.396	0.405	0.386	0.401	1,300,000	0.3979	1.25%
2011-01-06	0	0.400	0.400	0.405	0.395	0.410	1,670,000	669,070	0.4006	0.391	0.391	0.396	0.386	0.401	1,709,449	0.3914	0.00%
2011-01-05	0	0.400	0.400	0.410	0.400	0.405	594,000	239,880	0.4038	0.391	0.391	0.401	0.391	0.396	608,031	0.3945	0.00%
2011-01-04	0	0.400	0.400	0.405	0.390	0.405	2,592,000	1,033,700	0.3988	0.391	0.391	0.396	0.381	0.396	2,653,228	0.3896	1.27%
2011-01-03	0	0.395	0.390	0.395	0.390	0.405	2,328,065	919,574	0.3950	0.386	0.381	0.386	0.381	0.396	2,383,059	0.3859	1.28%
2010-12-31	0	0.390	0.390	0.400	0.390	0.400	248,000	97,720	0.3940	0.381	0.381	0.391	0.381	0.391	253,858	0.3849	0.00%
2010-12-30	0	0.390	0.390	0.395	0.380	0.395	1,350,000	518,620	0.3842	0.381	0.381	0.386	0.371	0.386	1,381,890	0.3753	2.63%
2010-12-29	0	0.380	0.380	0.390	0.375	0.390	2,002,000	762,880	0.3811	0.371	0.371	0.381	0.366	0.381	2,049,291	0.3723	-1.30%
2010-12-28	0	0.385	0.380	0.385	0.380	0.390	720,000	276,390	0.3839	0.376	0.371	0.376	0.371	0.381	737,008	0.3750	-1.28%
2010-12-24	0	0.390	0.390	0.395	-	-	0	0	-	0.381	0.381	0.386	-	-	0	-	0.00%
2010-12-23	0	0.390	0.390	0.395	0.385	0.395	585,850	228,385	0.3898	0.381	0.381	0.386	0.376	0.386	599,689	0.3808	-1.27%
2010-12-22	0	0.395	0.390	0.395	0.385	0.400	1,884,000	735,500	0.3904	0.386	0.381	0.386	0.376	0.391	1,928,504	0.3814	1.28%
2010-12-21	0	0.390	0.390	0.400	0.390	0.405	538,000	214,920	0.3995	0.381	0.381	0.391	0.381	0.396	550,709	0.3903	-2.50%
2010-12-20	0	0.400	0.395	0.400	0.395	0.400	1,032,000	412,750	0.4000	0.391	0.386	0.391	0.386	0.391	1,056,378	0.3907	-2.44%
2010-12-17	0	0.410	0.400	0.410	0.400	0.410	1,250,000	503,870	0.4031	0.401	0.391	0.401	0.391	0.401	1,279,528	0.3938	-1.20%
2010-12-16	0	0.415	0.405	0.420	0.405	0.415	64,000	26,490	0.4139	0.405	0.396	0.410	0.396	0.405	65,512	0.4044	0.00%
2010-12-15	0	0.415	0.410	0.415	0.410	0.430	1,013,450	420,765	0.4152	0.405	0.401	0.405	0.401	0.420	1,037,390	0.4056	-1.19%
2010-12-14	0	0.420	0.410	0.425	0.410	0.420	1,000,000	415,900	0.4159	0.410	0.401	0.415	0.401	0.410	1,023,622	0.4063	2.44%
2010-12-13	0	0.410	0.410	0.415	0.405	0.415	760,000	312,970	0.4118	0.401	0.401	0.405	0.396	0.405	777,953	0.4023	1.23%
2010-12-10	0	0.405	0.400	0.410	0.400	0.405	249,850	100,323	0.4015	0.396	0.391	0.401	0.391	0.396	255,752	0.3923	-1.22%
2010-12-09	0	0.410	0.410	0.415	0.405	0.420	4,271,000	1,756,860	0.4113	0.401	0.401	0.405	0.396	0.410	4,371,890	0.4019	-1.20%
2010-12-08	0	0.415	0.415	0.420	0.410	0.425	1,076,000	445,790	0.4143	0.405	0.405	0.410	0.401	0.415	1,101,417	0.4047	-2.35%
2010-12-07	0	0.425	0.420	0.425	0.420	0.425	638,000	268,000	0.4201	0.415	0.410	0.415	0.410	0.415	653,071	0.4104	0.00%
2010-12-06	0	0.425	0.415	0.425	0.420	0.425	447,850	189,690	0.4236	0.415	0.405	0.415	0.410	0.415	458,429	0.4138	0.00%
2010-12-03	0	0.425	0.425	0.430	0.420	0.425	450,000	190,400	0.4231	0.415	0.415	0.420	0.410	0.415	460,630	0.4133	-1.16%
2010-12-02	0	0.430	0.430	0.435	0.420	0.430	1,852,000	781,290	0.4219	0.420	0.420	0.425	0.410	0.420	1,895,748	0.4121	2.38%
2010-12-01	0	0.420	0.415	0.420	0.410	0.420	646,000	268,300	0.4153	0.410	0.405	0.410	0.401	0.410	661,260	0.4057	1.20%
2010-11-30	0	0.415	0.410	0.415	0.410	0.415	712,000	294,990	0.4143	0.405	0.401	0.405	0.401	0.405	728,819	0.4048	-1.19%
2010-11-29	0	0.420	0.415	0.420	0.415	0.430	2,394,000	1,007,690	0.4209	0.410	0.405	0.410	0.405	0.420	2,450,551	0.4112	-2.33%
2010-11-26	0	0.430	0.425	0.430	0.425	0.430	724,000	310,130	0.4284	0.420	0.415	0.420	0.415	0.420	741,102	0.4185	0.00%
2010-11-25	0	0.430	0.430	0.435	0.425	0.435	582,000	250,170	0.4298	0.420	0.420	0.425	0.415	0.425	595,748	0.4199	-1.15%
2010-11-24	0	0.435	0.425	0.435	0.420	0.435	2,185,950	929,900	0.4254	0.425	0.415	0.425	0.410	0.425	2,237,587	0.4156	0.00%
2010-11-23	0	0.435	0.425	0.435	0.430	0.435	2,035,800	877,346	0.4310	0.425	0.415	0.425	0.420	0.425	2,083,890	0.4210	-1.14%
2010-11-22	0	0.440	0.435	0.440	0.430	0.445	380,000	166,075	0.4370	0.430	0.425	0.430	0.420	0.435	388,976	0.4270	0.00%
2010-11-19	0	0.440	0.435	0.440	0.435	0.450	280,000	123,600	0.4414	0.430	0.425	0.430	0.425	0.440	286,614	0.4312	0.00%
2010-11-18	0	0.440	0.430	0.435	0.430	0.445	488,000	214,080	0.4387	0.430	0.420	0.425	0.420	0.435	499,528	0.4286	1.15%
2010-11-17	0	0.435	0.430	0.435	0.435	0.440	676,000	295,950	0.4378	0.425	0.420	0.425	0.425	0.430	691,969	0.4277	-2.25%
2010-11-16	0	0.445	0.440	0.445	0.440	0.450	1,595,800	715,624	0.4484	0.435	0.430	0.435	0.430	0.440	1,633,496	0.4381	-1.11%
2010-11-15	0	0.450	0.450	0.455	0.450	0.460	1,432,000	649,790	0.4538	0.440	0.440	0.445	0.440	0.449	1,465,827	0.4433	-1.10%
2010-11-12	0	0.455	0.450	0.460	0.450	0.460	1,840,000	841,300	0.4572	0.445	0.440	0.449	0.440	0.449	1,883,465	0.4467	-2.15%
2010-11-11	0	0.465	0.465	0.470	0.465	0.465	799,950	371,938	0.4650	0.454	0.454	0.459	0.454	0.454	818,846	0.4542	0.00%
2010-11-10	0	0.465	0.465	0.470	0.455	0.465	2,050,000	949,500	0.4632	0.454	0.454	0.459	0.445	0.454	2,098,425	0.4525	0.00%
2010-11-09	0	0.465	0.465	0.470	0.465	0.475	2,756,000	1,292,400	0.4689	0.454	0.454	0.459	0.454	0.464	2,821,102	0.4581	-2.11%
2010-11-08	0	0.475	0.470	0.475	0.465	0.485	2,357,900	1,115,735	0.4732	0.464	0.459	0.464	0.454	0.474	2,413,598	0.4623	-1.04%
2010-11-05	0	0.480	0.480	0.485	0.475	0.480	1,716,000	820,040	0.4779	0.469	0.469	0.474	0.464	0.469	1,756,535	0.4669	1.05%
2010-11-04	0	0.475	0.475	0.480	0.460	0.475	1,396,050	656,452	0.4702	0.464	0.464	0.469	0.449	0.464	1,429,028	0.4594	2.15%
2010-11-03	0	0.465	0.465	0.470	0.455	0.465	958,630	442,640	0.4617	0.454	0.454	0.459	0.445	0.454	981,275	0.4511	0.00%
2010-11-02	0	0.465	0.460	0.465	0.450	0.465	1,203,700	552,260	0.4588	0.454	0.449	0.454	0.440	0.454	1,232,134	0.4482	2.20%
2010-11-01	0	0.455	0.455	0.465	0.455	0.470	3,492,000	1,614,050	0.4622	0.445	0.445	0.454	0.445	0.459	3,574,488	0.4515	-1.09%
2010-10-29	0	0.460	0.460	0.465	0.460	0.465	212,000	98,290	0.4636	0.449	0.449	0.454	0.449	0.454	217,008	0.4529	-1.08%
2010-10-28	0	0.465	0.465	0.475	0.465	0.485	1,986,000	944,340	0.4755	0.454	0.454	0.464	0.454	0.474	2,032,913	0.4645	1.09%
2010-10-27	0	0.460	0.460	0.470	0.460	0.470	2,436,000	1,135,300	0.4661	0.449	0.449	0.459	0.449	0.459	2,493,543	0.4553	-2.13%
2010-10-26	0	0.470	0.470	0.480	0.470	0.475	1,082,000	513,290	0.4744	0.459	0.459	0.469	0.459	0.464	1,107,559	0.4634	-1.05%
2010-10-25	0	0.475	0.470	0.475	0.470	0.510	7,385,950	3,588,346	0.4858	0.464	0.459	0.464	0.459	0.498	7,560,421	0.4746	-3.06%
2010-10-22	0	0.490	0.490	0.500	0.480	0.510	14,544,000	7,275,140	0.5002	0.479	0.479	0.488	0.469	0.498	14,887,559	0.4887	3.16%
2010-10-21	0	0.475	0.470	0.475	0.465	0.480	2,670,000	1,252,750	0.4692	0.464	0.459	0.464	0.454	0.469	2,733,071	0.4584	2.15%
2010-10-20	0	0.465	0.465	0.470	0.455	0.470	1,803,938	839,053	0.4651	0.454	0.454	0.459	0.445	0.459	1,846,551	0.4544	-1.06%
2010-10-19	0	0.470	0.465	0.480	0.470	0.490	2,838,000	1,358,280	0.4786	0.459	0.454	0.469	0.459	0.479	2,905,039	0.4676	-1.05%
2010-10-18	0	0.475	0.470	0.475	0.470	0.480	1,040,000	493,990	0.4750	0.464	0.459	0.464	0.459	0.469	1,064,567	0.4640	-1.04%
2010-10-15	0	0.480	0.480	0.485	0.460	0.485	5,124,000	2,421,500	0.4726	0.469	0.469	0.474	0.449	0.474	5,245,039	0.4617	3.23%
2010-10-14	0	0.465	0.465	0.470	0.460	0.465	2,861,900	1,325,736	0.4632	0.454	0.454	0.459	0.449	0.454	2,929,504	0.4525	0.00%
2010-10-13	0	0.465	0.460	0.465	0.460	0.470	454,000	210,710	0.4641	0.454	0.449	0.454	0.449	0.459	464,724	0.4534	-1.06%
2010-10-12	0	0.470	0.460	0.470	0.460	0.470	850,000	394,700	0.4644	0.459	0.449	0.459	0.449	0.459	870,079	0.4536	0.00%
2010-10-11	0	0.470	0.470	0.475	0.465	0.475	932,000	437,100	0.4690	0.459	0.459	0.464	0.454	0.464	954,016	0.4582	0.00%
2010-10-08	0	0.470	0.470	0.475	0.470	0.485	953,135	454,431	0.4768	0.459	0.459	0.464	0.459	0.474	975,650	0.4658	-2.08%
2010-10-07	0	0.480	0.475	0.480	0.465	0.500	3,796,000	1,826,710	0.4812	0.469	0.464	0.469	0.454	0.488	3,885,669	0.4701	3.23%
2010-10-06	0	0.465	0.460	0.465	0.455	0.470	1,484,502	689,041	0.4642	0.454	0.449	0.454	0.445	0.459	1,519,569	0.4534	2.20%
2010-10-05	0	0.455	0.455	0.460	0.450	0.465	521,900	239,567	0.4590	0.445	0.445	0.449	0.440	0.454	534,228	0.4484	-1.09%
2010-10-04	0	0.460	0.455	0.460	0.455	0.460	428,000	195,850	0.4576	0.449	0.445	0.449	0.445	0.449	438,110	0.4470	0.00%
2010-09-30	0	0.460	0.455	0.460	0.450	0.460	856,592	387,428	0.4523	0.449	0.445	0.449	0.440	0.449	876,826	0.4419	0.00%
2010-09-29	0	0.460	0.455	0.460	0.455	0.465	498,000	227,620	0.4571	0.449	0.445	0.449	0.445	0.454	509,764	0.4465	-1.08%
2010-09-28	0	0.465	0.460	0.465	0.455	0.475	2,402,000	1,115,160	0.4643	0.454	0.449	0.454	0.445	0.464	2,458,740	0.4535	0.00%
2010-09-27	0	0.465	0.460	0.465	0.445	0.470	4,444,345	2,050,117	0.4613	0.454	0.449	0.454	0.435	0.459	4,549,330	0.4506	3.33%
2010-09-24	0	0.450	0.450	0.460	0.450	0.460	1,171,950	531,368	0.4534	0.440	0.440	0.449	0.440	0.449	1,199,634	0.4429	0.00%
2010-09-22	0	0.450	0.450	0.455	0.445	0.460	450,000	203,860	0.4530	0.440	0.440	0.445	0.435	0.449	460,630	0.4426	0.00%
2010-09-21	0	0.450	0.445	0.450	0.445	0.450	732,000	327,100	0.4469	0.440	0.435	0.440	0.435	0.440	749,291	0.4365	1.12%
2010-09-20	0	0.445	0.445	0.450	0.445	0.450	804,000	359,090	0.4466	0.435	0.435	0.440	0.435	0.440	822,992	0.4363	0.00%
2010-09-17	0	0.445	0.440	0.445	0.430	0.445	2,174,320	956,304	0.4398	0.435	0.430	0.435	0.420	0.435	2,225,682	0.4297	3.49%
2010-09-16	0	0.430	0.430	0.435	0.430	0.440	180,000	77,850	0.4325	0.420	0.420	0.425	0.420	0.430	184,252	0.4225	-2.27%
2010-09-15	0	0.440	0.435	0.440	0.435	0.445	176,000	77,350	0.4395	0.430	0.425	0.430	0.425	0.435	180,157	0.4293	-1.12%
2010-09-14	0	0.445	0.440	0.445	0.440	0.450	1,951,900	867,678	0.4445	0.435	0.430	0.435	0.430	0.440	1,998,008	0.4343	0.00%
2010-09-13	0	0.445	0.445	0.450	0.445	0.450	596,000	267,150	0.4482	0.435	0.435	0.440	0.435	0.440	610,079	0.4379	0.00%
2010-09-10	0	0.445	0.440	0.445	0.435	0.450	558,000	247,490	0.4435	0.435	0.430	0.435	0.425	0.440	571,181	0.4333	0.00%
2010-09-09	0	0.445	0.440	0.450	0.440	0.450	948,000	422,770	0.4460	0.435	0.430	0.440	0.430	0.440	970,394	0.4357	1.14%
2010-09-08	0	0.440	0.435	0.445	0.440	0.445	918,000	405,970	0.4422	0.430	0.425	0.435	0.430	0.435	939,685	0.4320	-3.30%
2010-09-07	0	0.455	0.450	0.455	0.450	0.460	678,000	307,550	0.4536	0.445	0.440	0.445	0.440	0.449	694,016	0.4431	0.00%
2010-09-06	0	0.455	0.450	0.455	0.435	0.460	1,434,000	646,660	0.4509	0.445	0.440	0.445	0.425	0.449	1,467,874	0.4405	4.60%
2010-09-03	0	0.435	0.435	0.440	0.425	0.435	682,000	295,280	0.4330	0.425	0.425	0.430	0.415	0.425	698,110	0.4230	1.16%
2010-09-02	0	0.430	0.430	0.435	0.430	0.440	742,000	321,950	0.4339	0.420	0.420	0.425	0.420	0.430	759,528	0.4239	-2.27%
2010-09-01	0	0.440	0.435	0.440	0.415	0.440	520,000	223,070	0.4290	0.430	0.425	0.430	0.405	0.430	532,283	0.4191	4.76%
2010-08-31	0	0.420	0.420	0.425	0.410	0.420	362,000	152,020	0.4199	0.410	0.410	0.415	0.401	0.410	370,551	0.4103	-1.18%
2010-08-30	0	0.425	0.420	0.430	0.415	0.435	956,000	405,320	0.4240	0.415	0.410	0.420	0.405	0.425	978,583	0.4142	-1.16%
2010-08-27	0	0.430	0.430	0.435	0.415	0.435	1,524,000	650,650	0.4269	0.420	0.420	0.425	0.405	0.425	1,560,000	0.4171	-3.37%
2010-08-26	0	0.445	0.445	0.450	0.440	0.445	1,094,000	486,690	0.4449	0.435	0.435	0.440	0.430	0.435	1,119,843	0.4346	-1.11%
2010-08-25	0	0.450	0.450	0.455	0.445	0.455	444,000	200,470	0.4515	0.440	0.440	0.445	0.435	0.445	454,488	0.4411	-2.17%
2010-08-24	0	0.460	0.450	0.460	0.450	0.460	444,000	203,950	0.4593	0.449	0.440	0.449	0.440	0.449	454,488	0.4487	0.00%
2010-08-23	0	0.460	0.460	0.465	0.460	0.465	438,000	202,590	0.4625	0.449	0.449	0.454	0.449	0.454	448,346	0.4519	-1.08%
2010-08-20	0	0.465	0.465	0.475	0.465	0.470	866,000	405,300	0.4680	0.454	0.454	0.464	0.454	0.459	886,457	0.4572	-1.06%
2010-08-19	0	0.470	0.465	0.470	0.465	0.475	448,000	210,070	0.4689	0.459	0.454	0.459	0.454	0.464	458,583	0.4581	0.00%
2010-08-18	0	0.470	0.470	0.475	0.465	0.475	898,000	420,000	0.4677	0.459	0.459	0.464	0.454	0.464	919,213	0.4569	2.17%
2010-08-17	0	0.460	0.455	0.460	0.455	0.460	92,000	42,060	0.4572	0.449	0.445	0.449	0.445	0.449	94,173	0.4466	0.00%
2010-08-16	0	0.460	0.460	0.465	0.455	0.460	330,000	150,740	0.4568	0.449	0.449	0.454	0.445	0.449	337,795	0.4462	-1.08%
2010-08-13	0	0.465	0.455	0.465	0.455	0.465	262,000	119,610	0.4565	0.454	0.445	0.454	0.445	0.454	268,189	0.4460	0.00%
2010-08-12	0	0.465	0.450	0.465	0.460	0.465	612,000	283,930	0.4639	0.454	0.440	0.454	0.449	0.454	626,457	0.4532	0.00%
2010-08-11	0	0.465	0.465	0.470	0.455	0.470	1,104,000	511,730	0.4635	0.454	0.454	0.459	0.445	0.459	1,130,079	0.4528	0.00%
2010-08-10	0	0.465	0.465	0.470	0.460	0.475	684,550	317,123	0.4633	0.454	0.454	0.459	0.449	0.464	700,720	0.4526	-1.06%
2010-08-09	0	0.470	0.470	0.480	0.465	0.480	241,727	114,215	0.4725	0.459	0.459	0.469	0.454	0.469	247,437	0.4616	-1.05%
2010-08-06	0	0.475	0.475	0.480	0.475	0.480	1,132,000	540,220	0.4772	0.464	0.464	0.469	0.464	0.469	1,158,740	0.4662	0.00%
2010-08-05	0	0.475	0.470	0.475	0.460	0.475	494,000	231,330	0.4683	0.464	0.459	0.464	0.449	0.464	505,669	0.4575	2.15%
2010-08-04	0	0.465	0.465	0.475	0.460	0.475	610,000	287,320	0.4710	0.454	0.454	0.464	0.449	0.464	624,409	0.4601	0.00%
2010-08-03	0	0.465	0.460	0.465	0.460	0.465	1,111,545	513,500	0.4620	0.454	0.449	0.454	0.449	0.454	1,137,802	0.4513	0.00%
2010-08-02	0	0.465	0.460	0.465	0.455	0.465	1,095,500	504,803	0.4608	0.454	0.449	0.454	0.445	0.454	1,121,378	0.4502	1.09%
2010-07-30	0	0.460	0.460	0.465	0.460	0.470	342,000	159,050	0.4651	0.449	0.449	0.454	0.449	0.459	350,079	0.4543	-2.13%
2010-07-29	0	0.470	0.465	0.470	0.455	0.485	4,728,000	2,209,930	0.4674	0.459	0.454	0.459	0.445	0.474	4,839,685	0.4566	3.30%
2010-07-28	0	0.455	0.450	0.455	0.450	0.455	462,000	209,350	0.4531	0.445	0.440	0.445	0.440	0.445	472,913	0.4427	0.00%
2010-07-27	0	0.455	0.445	0.455	0.440	0.455	957,530	426,820	0.4458	0.445	0.435	0.445	0.430	0.445	980,149	0.4355	2.25%
2010-07-26	0	0.445	0.445	0.455	0.445	0.445	3,945	1,746	0.4426	0.435	0.435	0.445	0.435	0.435	4,038	0.4324	-3.26%
2010-07-23	0	0.460	0.455	0.465	0.455	0.465	459,481	211,334	0.4599	0.449	0.445	0.454	0.445	0.454	470,335	0.4493	0.00%
2010-07-22	0	0.460	0.455	0.460	0.450	0.465	1,482,000	682,020	0.4602	0.449	0.445	0.449	0.440	0.454	1,517,008	0.4496	1.10%
2010-07-21	0	0.455	0.445	0.455	0.440	0.455	428,396	194,412	0.4538	0.445	0.435	0.445	0.430	0.445	438,516	0.4433	2.25%
2010-07-20	0	0.445	0.435	0.445	0.420	0.450	462,000	200,550	0.4341	0.435	0.425	0.435	0.410	0.440	472,913	0.4241	4.71%
2010-07-19	0	0.425	0.425	0.430	0.425	0.435	227,950	97,830	0.4292	0.415	0.415	0.420	0.415	0.425	233,335	0.4193	-1.16%
2010-07-16	0	0.430	0.425	0.435	0.430	0.445	420,000	181,300	0.4317	0.420	0.415	0.425	0.420	0.435	429,921	0.4217	-3.37%
2010-07-15	0	0.445	0.445	0.450	0.445	0.455	1,112,000	497,090	0.4470	0.435	0.435	0.440	0.435	0.445	1,138,268	0.4367	-2.20%
2010-07-14	0	0.455	0.450	0.455	0.450	0.460	536,000	243,690	0.4546	0.445	0.440	0.445	0.440	0.449	548,661	0.4442	0.00%
2010-07-13	0	0.455	0.455	0.465	0.455	0.465	944,000	434,270	0.4600	0.445	0.445	0.454	0.445	0.454	966,299	0.4494	1.11%
2010-07-12	0	0.450	0.445	0.450	0.445	0.455	355,000	160,690	0.4526	0.440	0.435	0.440	0.435	0.445	363,386	0.4422	0.00%
2010-07-09	0	0.450	0.440	0.450	0.425	0.450	1,882,987	827,375	0.4394	0.440	0.430	0.440	0.415	0.440	1,927,467	0.4293	5.88%
2010-07-08	0	0.425	0.420	0.430	0.420	0.445	1,134,000	486,890	0.4294	0.415	0.410	0.420	0.410	0.435	1,160,787	0.4194	-4.49%
2010-07-07	0	0.445	0.440	0.445	0.430	0.445	184,000	80,050	0.4351	0.435	0.430	0.435	0.420	0.435	188,346	0.4250	0.00%
2010-07-06	0	0.445	0.435	0.445	0.420	0.450	424,000	184,850	0.4360	0.435	0.425	0.435	0.410	0.440	434,016	0.4259	2.30%
2010-07-05	0	0.435	0.435	0.440	0.430	0.440	328,000	143,270	0.4368	0.425	0.425	0.430	0.420	0.430	335,748	0.4267	-1.14%
2010-07-02	0	0.440	0.440	0.450	0.440	0.440	192,000	84,480	0.4400	0.430	0.430	0.440	0.430	0.430	196,535	0.4298	0.00%
2010-06-30	0	0.440	0.440	0.455	0.440	0.455	340,000	154,400	0.4541	0.430	0.430	0.445	0.430	0.445	348,031	0.4436	-2.22%
2010-06-29	0	0.450	0.445	0.450	0.450	0.455	3,096,000	1,405,290	0.4539	0.440	0.435	0.440	0.440	0.445	3,169,134	0.4434	-1.10%
2010-06-28	0	0.455	0.455	0.460	0.455	0.455	301,000	136,935	0.4549	0.445	0.445	0.449	0.445	0.445	308,110	0.4444	-1.09%
2010-06-25	0	0.460	0.455	0.460	0.460	0.465	1,804,000	833,640	0.4621	0.449	0.445	0.449	0.449	0.454	1,846,614	0.4514	-1.08%
2010-06-24	0	0.465	0.465	0.470	0.460	0.470	478,000	222,130	0.4647	0.454	0.454	0.459	0.449	0.459	489,291	0.4540	1.09%
2010-06-23	0	0.460	0.455	0.460	0.460	0.470	1,783,900	828,926	0.4647	0.449	0.445	0.449	0.449	0.459	1,826,039	0.4539	-1.08%
2010-06-22	0	0.465	0.465	0.470	0.465	0.470	5,962,000	2,777,480	0.4659	0.454	0.454	0.459	0.454	0.459	6,102,835	0.4551	0.00%
2010-06-21	0	0.465	0.455	0.470	0.455	0.470	1,222,000	562,820	0.4606	0.454	0.445	0.459	0.445	0.459	1,250,866	0.4499	4.49%
2010-06-18	0	0.445	0.445	0.455	0.445	0.460	316,000	143,120	0.4529	0.435	0.435	0.445	0.435	0.449	323,465	0.4425	-2.20%
2010-06-17	0	0.455	0.450	0.455	0.450	0.460	1,096,000	499,740	0.4560	0.445	0.440	0.445	0.440	0.449	1,121,890	0.4454	0.00%
2010-06-15	0	0.455	0.455	0.460	0.455	0.470	644,950	293,878	0.4557	0.445	0.445	0.449	0.445	0.459	660,185	0.4451	0.00%
2010-06-14	0	0.455	0.455	0.460	0.445	0.460	992,000	450,590	0.4542	0.445	0.445	0.449	0.435	0.449	1,015,433	0.4437	1.11%
2010-06-11	0	0.450	0.445	0.450	0.445	0.455	217,650	97,970	0.4501	0.440	0.435	0.440	0.435	0.445	222,791	0.4397	1.12%
2010-06-10	0	0.445	0.440	0.450	0.445	0.455	138,000	61,870	0.4483	0.435	0.430	0.440	0.435	0.445	141,260	0.4380	-2.20%
2010-06-09	0	0.455	0.450	0.455	0.440	0.455	1,217,950	547,619	0.4496	0.445	0.440	0.445	0.430	0.445	1,246,720	0.4392	-1.09%
2010-06-08	0	0.460	0.460	0.465	0.450	0.460	938,000	426,640	0.4548	0.449	0.449	0.454	0.440	0.449	960,157	0.4443	0.00%
2010-06-07	0	0.460	0.455	0.460	0.445	0.460	1,086,000	490,840	0.4520	0.449	0.445	0.449	0.435	0.449	1,111,654	0.4415	-2.13%
2010-06-04	0	0.470	0.470	0.475	0.465	0.480	4,960,000	2,339,680	0.4717	0.459	0.459	0.464	0.454	0.469	5,077,165	0.4608	-1.05%
2010-06-03	0	0.475	0.455	0.475	0.430	0.480	4,641,000	2,094,580	0.4513	0.464	0.445	0.464	0.420	0.469	4,750,630	0.4409	7.95%
2010-06-02	0	0.440	0.430	0.435	0.425	0.440	332,000	143,000	0.4307	0.430	0.420	0.425	0.415	0.430	339,843	0.4208	0.00%
2010-06-01	0	0.440	0.430	0.440	0.435	0.455	1,414,000	626,340	0.4430	0.430	0.420	0.430	0.425	0.445	1,447,402	0.4327	1.15%
2010-05-31	0	0.435	0.425	0.440	0.425	0.450	1,730,000	757,160	0.4377	0.425	0.415	0.430	0.415	0.440	1,770,866	0.4276	0.00%
2010-05-28	0	0.435	0.435	0.440	0.435	0.440	3,102,000	1,353,680	0.4364	0.425	0.425	0.430	0.425	0.430	3,175,276	0.4263	2.35%
2010-05-27	0	0.425	0.425	0.430	0.400	0.430	3,412,000	1,424,230	0.4174	0.415	0.415	0.420	0.391	0.420	3,492,598	0.4078	3.66%
2010-05-26	0	0.410	0.405	0.410	0.405	0.415	1,760,000	719,720	0.4089	0.401	0.396	0.401	0.396	0.405	1,801,575	0.3995	2.50%
2010-05-25	0	0.400	0.395	0.405	0.395	0.405	1,180,000	474,640	0.4022	0.391	0.386	0.396	0.386	0.396	1,207,874	0.3930	-4.76%
2010-05-24	0	0.420	0.420	0.430	0.385	0.430	3,364,000	1,392,790	0.4140	0.410	0.410	0.420	0.376	0.420	3,443,465	0.4045	6.33%
2010-05-20	0	0.395	0.390	0.400	0.375	0.420	5,324,000	2,090,600	0.3927	0.386	0.381	0.391	0.366	0.410	5,449,764	0.3836	-7.06%
2010-05-19	0	0.425	0.425	0.430	0.425	0.450	4,122,000	1,795,830	0.4357	0.415	0.415	0.420	0.415	0.440	4,219,370	0.4256	-7.61%
2010-05-18	0	0.460	0.455	0.460	0.450	0.475	2,072,000	948,060	0.4576	0.449	0.445	0.449	0.440	0.464	2,120,945	0.4470	-2.13%
2010-05-17	0	0.470	0.460	0.470	0.465	0.495	2,238,000	1,064,440	0.4756	0.459	0.449	0.459	0.454	0.484	2,290,866	0.4646	-4.08%
2010-05-14	0	0.490	0.490	0.495	0.485	0.495	2,304,000	1,128,490	0.4898	0.479	0.479	0.484	0.474	0.484	2,358,425	0.4785	-1.01%
2010-05-13	0	0.495	0.495	0.500	0.495	0.510	2,898,000	1,445,690	0.4989	0.484	0.484	0.488	0.484	0.498	2,966,457	0.4873	1.02%
2010-05-12	0	0.490	0.490	0.500	0.485	0.495	1,678,000	821,300	0.4895	0.479	0.479	0.488	0.474	0.484	1,717,638	0.4782	0.00%
2010-05-11	0	0.490	0.485	0.495	0.490	0.510	1,934,000	961,900	0.4974	0.479	0.474	0.484	0.479	0.498	1,979,685	0.4859	-3.92%
2010-05-10	0	0.510	0.500	0.510	0.485	0.510	3,670,000	1,833,450	0.4996	0.498	0.488	0.498	0.474	0.498	3,756,693	0.4880	4.08%
2010-05-07	0	0.490	0.485	0.495	0.480	0.490	4,510,000	2,194,160	0.4865	0.479	0.474	0.484	0.469	0.479	4,616,535	0.4753	-1.01%
2010-05-06	0	0.495	0.490	0.500	0.485	0.520	10,494,000	5,192,280	0.4948	0.484	0.479	0.488	0.474	0.508	10,741,890	0.4834	-4.81%
2010-05-05	0	0.520	0.510	0.520	0.500	0.530	9,054,000	4,647,660	0.5133	0.508	0.498	0.508	0.488	0.518	9,267,874	0.5015	-3.70%
2010-05-04	0	0.540	0.530	0.540	0.540	0.560	6,974,000	3,820,300	0.5478	0.528	0.518	0.528	0.528	0.547	7,138,740	0.5352	-3.57%
2010-05-03	0	0.560	0.560	0.570	0.550	0.570	4,440,000	2,486,120	0.5599	0.547	0.547	0.557	0.537	0.557	4,544,882	0.5470	-1.75%
2010-04-30	0	0.570	0.560	0.570	0.560	0.580	3,565,480	2,036,494	0.5712	0.557	0.547	0.557	0.547	0.567	3,649,704	0.5580	0.00%
2010-04-29	0	0.570	0.560	0.570	0.560	0.580	10,876,000	6,247,320	0.5744	0.557	0.547	0.557	0.547	0.567	11,132,913	0.5612	0.00%
2010-04-28	0	0.570	0.560	0.570	0.550	0.570	8,038,000	4,511,820	0.5613	0.557	0.547	0.557	0.537	0.557	8,227,874	0.5484	0.00%
2010-04-27	0	0.570	0.570	0.580	0.570	0.580	2,232,000	1,273,640	0.5706	0.557	0.557	0.567	0.557	0.567	2,284,724	0.5575	-1.72%
2010-04-26	0	0.580	0.570	0.580	0.570	0.590	6,404,000	3,714,220	0.5800	0.567	0.557	0.567	0.557	0.576	6,555,276	0.5666	1.75%
2010-04-23	0	0.570	0.570	0.580	0.560	0.580	7,176,000	4,087,780	0.5696	0.557	0.557	0.567	0.547	0.567	7,345,512	0.5565	0.00%
2010-04-22	0	0.570	0.570	0.580	0.560	0.590	13,568,000	7,816,160	0.5761	0.557	0.557	0.567	0.547	0.576	13,888,504	0.5628	0.00%
2010-04-21	0	0.570	0.560	0.570	0.570	0.590	8,648,000	4,953,220	0.5728	0.557	0.547	0.557	0.557	0.576	8,852,283	0.5595	-3.39%
2010-04-20	0	0.590	0.580	0.590	0.580	0.590	9,971,950	5,810,553	0.5827	0.576	0.567	0.576	0.567	0.576	10,207,508	0.5692	0.00%
2010-04-19	0	0.590	0.580	0.590	0.580	0.630	27,615,555	16,562,726	0.5998	0.576	0.567	0.576	0.567	0.615	28,267,891	0.5859	-6.35%
2010-04-16	0	0.630	0.620	0.630	0.570	0.630	65,306,000	39,516,300	0.6051	0.615	0.606	0.615	0.557	0.615	66,848,661	0.5911	6.78%
2010-04-15	0	0.590	0.590	0.600	0.580	0.600	9,128,014	5,422,528	0.5941	0.576	0.576	0.586	0.567	0.586	9,343,636	0.5803	0.00%
2010-04-14	0	0.590	0.580	0.590	0.580	0.590	4,096,000	2,408,360	0.5880	0.576	0.567	0.576	0.567	0.576	4,192,756	0.5744	1.72%
2010-04-13	0	0.580	0.580	0.590	0.580	0.590	6,509,700	3,819,118	0.5867	0.567	0.567	0.576	0.567	0.576	6,663,472	0.5731	-1.69%
2010-04-12	0	0.590	0.580	0.590	0.580	0.600	9,450,000	5,550,820	0.5874	0.576	0.567	0.576	0.567	0.586	9,673,228	0.5738	-1.67%
2010-04-09	0	0.600	0.590	0.600	0.570	0.600	5,440,000	3,183,700	0.5852	0.586	0.576	0.586	0.557	0.586	5,568,504	0.5717	5.26%
2010-04-08	0	0.570	0.570	0.580	0.570	0.590	2,642,370	1,519,364	0.5750	0.557	0.557	0.567	0.557	0.576	2,704,788	0.5617	-1.72%
2010-04-07	0	0.580	0.580	0.590	0.570	0.590	9,612,220	5,578,794	0.5804	0.567	0.567	0.576	0.557	0.576	9,839,280	0.5670	1.75%
2010-04-01	0	0.570	0.570	0.580	0.550	0.570	6,173,950	3,473,454	0.5626	0.557	0.557	0.567	0.537	0.557	6,319,791	0.5496	1.79%
2010-03-31	0	0.560	0.550	0.560	0.550	0.570	4,574,000	2,560,060	0.5597	0.547	0.537	0.547	0.537	0.557	4,682,047	0.5468	-1.75%
2010-03-30	0	0.570	0.570	0.580	0.560	0.580	2,540,000	1,448,900	0.5704	0.557	0.557	0.567	0.547	0.567	2,600,000	0.5573	0.00%
2010-03-29	0	0.570	0.560	0.570	0.560	0.580	3,440,000	1,961,860	0.5703	0.557	0.547	0.557	0.547	0.567	3,521,260	0.5571	0.00%
2010-03-26	0	0.570	0.570	0.580	0.560	0.580	7,050,000	4,020,640	0.5703	0.557	0.557	0.567	0.547	0.567	7,216,535	0.5571	0.00%
2010-03-25	0	0.570	0.560	0.570	0.560	0.580	8,998,000	5,103,760	0.5672	0.557	0.547	0.557	0.547	0.567	9,210,551	0.5541	0.00%
2010-03-24	0	0.570	0.570	0.580	0.570	0.590	7,890,000	4,545,500	0.5761	0.557	0.557	0.567	0.557	0.576	8,076,378	0.5628	-3.39%
2010-03-23	0	0.590	0.580	0.590	0.580	0.610	11,560,000	6,825,720	0.5905	0.576	0.567	0.576	0.567	0.596	11,833,071	0.5768	-1.67%
2010-03-22	0	0.600	0.590	0.600	0.590	0.600	2,510,000	1,490,600	0.5939	0.586	0.576	0.586	0.576	0.586	2,569,291	0.5802	0.00%
2010-03-19	0	0.600	0.590	0.600	0.600	0.610	2,314,000	1,389,400	0.6004	0.586	0.576	0.586	0.586	0.596	2,368,661	0.5866	-1.64%
2010-03-18	0	0.610	0.600	0.610	0.600	0.610	8,266,000	4,985,740	0.6032	0.596	0.586	0.596	0.586	0.596	8,461,260	0.5892	0.00%
2010-03-17	0	0.610	0.600	0.610	0.600	0.620	7,358,000	4,455,420	0.6055	0.596	0.586	0.596	0.586	0.606	7,531,811	0.5915	0.00%
2010-03-16	0	0.610	0.600	0.610	0.590	0.630	27,222,000	16,602,080	0.6099	0.596	0.586	0.596	0.576	0.615	27,865,039	0.5958	5.17%
2010-03-15	0	0.580	0.580	0.590	0.580	0.600	4,086,000	2,384,980	0.5837	0.567	0.567	0.576	0.567	0.586	4,182,520	0.5702	-1.69%
2010-03-12	0	0.590	0.580	0.590	0.580	0.590	3,613,900	2,128,385	0.5889	0.576	0.567	0.576	0.567	0.576	3,699,268	0.5754	-1.67%
2010-03-11	0	0.600	0.590	0.600	0.590	0.600	3,058,000	1,808,800	0.5915	0.586	0.576	0.586	0.576	0.586	3,130,236	0.5778	0.00%
2010-03-10	0	0.600	0.590	0.600	0.590	0.610	3,864,000	2,317,240	0.5997	0.586	0.576	0.586	0.576	0.596	3,955,276	0.5859	0.00%
2010-03-09	0	0.600	0.590	0.600	0.590	0.610	15,686,021	9,371,352	0.5974	0.586	0.576	0.586	0.576	0.596	16,056,557	0.5836	1.69%
2010-03-08	0	0.590	0.590	0.600	0.590	0.600	2,518,000	1,490,820	0.5921	0.576	0.576	0.586	0.576	0.586	2,577,480	0.5784	0.00%
2010-03-05	0	0.590	0.580	0.600	0.580	0.610	8,460,000	4,997,980	0.5908	0.576	0.567	0.586	0.567	0.596	8,659,843	0.5771	-1.67%
2010-03-04	0	0.600	0.590	0.600	0.580	0.600	5,723,950	3,406,572	0.5951	0.586	0.576	0.586	0.567	0.586	5,859,161	0.5814	1.69%
2010-03-03	0	0.590	0.590	0.600	0.590	0.620	9,154,000	5,495,360	0.6003	0.576	0.576	0.586	0.576	0.606	9,370,236	0.5865	-1.67%
2010-03-02	0	0.600	0.600	0.610	0.590	0.620	14,272,000	8,673,620	0.6077	0.586	0.586	0.596	0.576	0.606	14,609,134	0.5937	-1.64%
2010-03-01	0	0.610	0.600	0.610	0.600	0.630	16,090,000	9,754,120	0.6062	0.596	0.586	0.596	0.586	0.615	16,470,079	0.5922	-1.61%
2010-02-26	0	0.620	0.610	0.620	0.610	0.660	42,162,000	26,691,240	0.6331	0.606	0.596	0.606	0.596	0.645	43,157,953	0.6185	1.64%
2010-02-25	0	0.610	0.610	0.620	0.610	0.640	6,870,000	4,279,940	0.6230	0.596	0.596	0.606	0.596	0.625	7,032,283	0.6086	-3.17%
2010-02-24	0	0.630	0.630	0.640	0.610	0.650	14,864,000	9,312,040	0.6265	0.615	0.615	0.625	0.596	0.635	15,215,118	0.6120	1.61%
2010-02-23	0	0.620	0.610	0.620	0.600	0.630	15,955,900	9,905,362	0.6208	0.606	0.596	0.606	0.586	0.615	16,332,811	0.6065	1.64%
2010-02-22	0	0.610	0.610	0.620	0.580	0.610	5,426,000	3,294,740	0.6072	0.596	0.596	0.606	0.567	0.596	5,554,173	0.5932	5.17%
2010-02-19	0	0.580	0.580	0.590	0.580	0.600	3,642,000	2,134,360	0.5860	0.567	0.567	0.576	0.567	0.586	3,728,031	0.5725	-3.33%
2010-02-18	0	0.600	0.590	0.600	0.590	0.620	4,038,000	2,432,820	0.6025	0.586	0.576	0.586	0.576	0.606	4,133,386	0.5886	-3.23%
2010-02-17	0	0.620	0.610	0.620	0.610	0.640	2,988,000	1,857,200	0.6216	0.606	0.596	0.606	0.596	0.625	3,058,583	0.6072	0.00%
2010-02-12	0	0.620	0.620	0.630	0.610	0.640	14,394,000	9,049,680	0.6287	0.606	0.606	0.615	0.596	0.625	14,734,016	0.6142	0.00%
2010-02-11	0	0.620	0.610	0.620	0.590	0.620	5,926,000	3,597,560	0.6071	0.606	0.596	0.606	0.576	0.606	6,065,984	0.5931	5.08%
2010-02-10	0	0.590	0.580	0.590	0.570	0.590	1,492,000	868,240	0.5819	0.576	0.567	0.576	0.557	0.576	1,527,244	0.5685	3.51%
2010-02-09	0	0.570	0.560	0.570	0.550	0.580	1,938,000	1,095,840	0.5654	0.557	0.547	0.557	0.537	0.567	1,983,780	0.5524	1.79%
2010-02-08	0	0.560	0.560	0.570	0.560	0.580	2,314,000	1,313,980	0.5678	0.547	0.547	0.557	0.547	0.567	2,368,661	0.5547	-3.45%
2010-02-05	0	0.580	0.580	0.590	0.570	0.590	5,304,000	3,086,180	0.5819	0.567	0.567	0.576	0.557	0.576	5,429,291	0.5684	-4.92%
2010-02-04	0	0.610	0.600	0.610	0.590	0.630	9,124,000	5,591,640	0.6128	0.596	0.586	0.596	0.576	0.615	9,339,528	0.5987	-3.17%
2010-02-03	0	0.630	0.610	0.630	0.570	0.630	17,237,950	10,530,313	0.6109	0.615	0.596	0.615	0.557	0.615	17,645,146	0.5968	10.53%
2010-02-02	0	0.570	0.560	0.570	0.560	0.580	1,234,000	702,040	0.5689	0.557	0.547	0.557	0.547	0.567	1,263,150	0.5558	1.79%
2010-02-01	0	0.560	0.560	0.570	0.540	0.560	3,534,000	1,959,240	0.5544	0.547	0.547	0.557	0.528	0.547	3,617,480	0.5416	3.70%
2010-01-29	0	0.540	0.540	0.550	0.540	0.560	3,486,000	1,906,980	0.5470	0.528	0.528	0.537	0.528	0.547	3,568,346	0.5344	-3.57%
2010-01-28	0	0.560	0.560	0.570	0.550	0.570	3,720,000	2,082,500	0.5598	0.547	0.547	0.557	0.537	0.557	3,807,874	0.5469	1.82%
2010-01-27	0	0.550	0.540	0.560	0.550	0.580	7,335,085	4,136,026	0.5639	0.537	0.528	0.547	0.537	0.567	7,508,355	0.5509	-3.51%
2010-01-26	0	0.570	0.560	0.570	0.560	0.610	11,804,000	6,842,700	0.5797	0.557	0.547	0.557	0.547	0.596	12,082,835	0.5663	-8.06%
2010-01-25	0	0.620	0.600	0.620	0.600	0.620	2,910,000	1,769,020	0.6079	0.606	0.586	0.606	0.586	0.606	2,978,740	0.5939	0.00%
2010-01-22	0	0.620	0.610	0.620	0.580	0.620	14,328,000	8,468,340	0.5910	0.606	0.596	0.606	0.567	0.606	14,666,457	0.5774	1.64%
2010-01-21	0	0.610	0.610	0.620	0.600	0.650	27,741,878	17,250,473	0.6218	0.596	0.596	0.606	0.586	0.635	28,397,198	0.6075	-4.69%
2010-01-20	0	0.640	0.640	0.650	0.630	0.680	10,486,320	6,824,822	0.6508	0.625	0.625	0.635	0.615	0.664	10,734,028	0.6358	-4.48%
2010-01-19	0	0.670	0.670	0.680	0.660	0.730	18,655,900	12,729,194	0.6823	0.655	0.655	0.664	0.645	0.713	19,096,591	0.6666	-5.63%
2010-01-18	0	0.710	0.710	0.720	0.680	0.740	38,210,740	27,151,388	0.7106	0.694	0.694	0.703	0.664	0.723	39,113,356	0.6942	2.90%
2010-01-15	0	0.690	0.690	0.700	0.630	0.720	75,838,100	51,421,608	0.6780	0.674	0.674	0.684	0.615	0.703	77,629,551	0.6624	11.29%
2010-01-14	0	0.620	0.620	0.630	0.590	0.640	20,473,000	12,664,070	0.6186	0.606	0.606	0.615	0.576	0.625	20,956,614	0.6043	3.33%
2010-01-13	0	0.600	0.590	0.600	0.590	0.600	8,574,000	5,099,760	0.5948	0.586	0.576	0.586	0.576	0.586	8,776,535	0.5811	-1.64%
2010-01-12	0	0.610	0.600	0.620	0.580	0.640	26,285,505	16,178,208	0.6155	0.596	0.586	0.606	0.567	0.625	26,906,422	0.6013	3.39%
2010-01-11	0	0.590	0.580	0.590	0.580	0.600	3,230,000	1,897,560	0.5875	0.576	0.567	0.576	0.567	0.586	3,306,299	0.5739	1.72%
2010-01-08	0	0.580	0.580	0.590	0.570	0.590	5,708,000	3,313,780	0.5806	0.567	0.567	0.576	0.557	0.576	5,842,835	0.5672	-1.69%
2010-01-07	0	0.590	0.590	0.600	0.580	0.600	4,162,000	2,461,440	0.5914	0.576	0.576	0.586	0.567	0.586	4,260,315	0.5778	-1.67%
2010-01-06	0	0.600	0.590	0.600	0.590	0.610	7,621,900	4,560,524	0.5983	0.586	0.576	0.586	0.576	0.596	7,801,945	0.5845	-1.64%
2010-01-05	0	0.610	0.600	0.610	0.590	0.630	19,226,000	11,748,960	0.6111	0.596	0.586	0.596	0.576	0.615	19,680,157	0.5970	5.17%
2010-01-04	0	0.580	0.580	0.590	0.570	0.590	6,230,000	3,613,220	0.5800	0.567	0.567	0.576	0.557	0.576	6,377,165	0.5666	1.75%
2009-12-31	0	0.570	0.570	0.580	0.560	0.590	4,376,000	2,499,080	0.5711	0.557	0.557	0.567	0.547	0.576	4,479,370	0.5579	-1.72%
2009-12-30	0	0.580	0.580	0.590	0.580	0.590	2,192,666	1,275,313	0.5816	0.567	0.567	0.576	0.567	0.576	2,244,461	0.5682	-3.33%
2009-12-29	0	0.600	0.590	0.600	0.580	0.600	3,452,000	2,021,600	0.5856	0.586	0.576	0.586	0.567	0.586	3,533,543	0.5721	0.00%
2009-12-28	0	0.600	0.590	0.600	0.580	0.620	8,386,000	5,027,760	0.5995	0.586	0.576	0.586	0.567	0.606	8,584,094	0.5857	1.69%
2009-12-24	0	0.590	0.580	0.590	0.570	0.600	5,870,740	3,432,267	0.5846	0.576	0.567	0.576	0.557	0.586	6,009,419	0.5711	3.51%
2009-12-23	0	0.570	0.560	0.570	0.560	0.580	3,468,000	1,962,160	0.5658	0.557	0.547	0.557	0.547	0.567	3,549,921	0.5527	1.79%
2009-12-22	0	0.560	0.560	0.570	0.560	0.580	5,857,450	3,363,541	0.5742	0.547	0.547	0.557	0.547	0.567	5,995,815	0.5610	0.00%
2009-12-21	0	0.560	0.560	0.570	0.560	0.590	11,776,000	6,761,100	0.5741	0.547	0.547	0.557	0.547	0.576	12,054,173	0.5609	0.00%
2009-12-18	0	0.560	0.550	0.560	0.540	0.560	7,216,000	3,995,520	0.5537	0.547	0.537	0.547	0.528	0.547	7,386,457	0.5409	-1.75%
2009-12-17	0	0.570	0.560	0.570	0.550	0.600	21,162,000	12,330,040	0.5827	0.557	0.547	0.557	0.537	0.586	21,661,890	0.5692	0.00%
2009-12-16	0	0.570	0.560	0.570	0.560	0.590	9,638,000	5,504,600	0.5711	0.557	0.547	0.557	0.547	0.576	9,865,669	0.5580	0.00%
2009-12-15	0	0.570	0.570	0.580	0.570	0.600	11,485,875	6,714,353	0.5846	0.557	0.557	0.567	0.557	0.586	11,757,195	0.5711	-6.56%
2009-12-14	0	0.610	0.600	0.610	0.600	0.640	32,328,000	20,042,060	0.6200	0.596	0.586	0.596	0.586	0.625	33,091,654	0.6057	0.00%
2009-12-11	0	0.610	0.610	0.620	0.600	0.650	78,608,000	47,793,620	0.6080	0.596	0.596	0.606	0.586	0.635	80,464,882	0.5940	1.67%
2009-12-10	0	0.600	0.590	0.600	0.550	0.600	21,972,000	12,691,400	0.5776	0.586	0.576	0.586	0.537	0.586	22,491,024	0.5643	1.69%
2009-12-09	0	0.590	0.580	0.590	0.570	0.590	4,092,000	2,394,980	0.5853	0.576	0.567	0.576	0.557	0.576	4,188,661	0.5718	0.00%
2009-12-08	0	0.590	0.590	0.600	0.560	0.630	15,496,000	9,212,920	0.5945	0.576	0.576	0.586	0.547	0.615	15,862,047	0.5808	0.00%
2009-12-07	0	0.590	0.580	0.590	0.540	0.590	13,006,440	7,300,333	0.5613	0.576	0.567	0.576	0.528	0.576	13,313,679	0.5483	7.27%
2009-12-04	0	0.550	0.550	0.560	0.520	0.570	6,406,000	3,524,080	0.5501	0.537	0.537	0.547	0.508	0.557	6,557,323	0.5374	1.85%
2009-12-03	0	0.540	0.530	0.540	0.530	0.540	2,043,900	1,091,750	0.5342	0.528	0.518	0.528	0.518	0.528	2,092,181	0.5218	1.89%
2009-12-02	0	0.530	0.530	0.540	0.530	0.560	3,280,160	1,785,772	0.5444	0.518	0.518	0.528	0.518	0.547	3,357,644	0.5319	-3.64%
2009-12-01	0	0.550	0.540	0.550	0.520	0.550	4,281,900	2,291,911	0.5353	0.537	0.528	0.537	0.508	0.537	4,383,047	0.5229	5.77%
2009-11-30	0	0.520	0.530	0.540	0.520	0.540	2,244,000	1,190,040	0.5303	0.508	0.518	0.528	0.508	0.528	2,297,008	0.5181	0.00%
2009-11-27	0	0.520	0.520	0.530	0.520	0.550	2,322,395	1,230,441	0.5298	0.508	0.508	0.518	0.508	0.537	2,377,255	0.5176	-7.14%
2009-11-26	0	0.560	0.550	0.560	0.550	0.580	1,469,950	816,414	0.5554	0.547	0.537	0.547	0.537	0.567	1,504,673	0.5426	-1.75%
2009-11-25	0	0.570	0.560	0.570	0.550	0.570	3,142,000	1,772,020	0.5640	0.557	0.547	0.557	0.537	0.557	3,216,220	0.5510	1.79%
2009-11-24	0	0.560	0.560	0.570	0.550	0.580	5,906,000	3,303,740	0.5594	0.547	0.547	0.557	0.537	0.567	6,045,512	0.5465	-1.75%
2009-11-23	0	0.570	0.560	0.570	0.560	0.570	1,064,000	598,560	0.5626	0.557	0.547	0.557	0.547	0.557	1,089,134	0.5496	1.79%
2009-11-20	0	0.560	0.560	0.570	0.550	0.560	1,902,000	1,061,460	0.5581	0.547	0.547	0.557	0.537	0.547	1,946,929	0.5452	-1.75%
2009-11-19	0	0.570	0.560	0.570	0.560	0.570	1,131,530	641,996	0.5674	0.557	0.547	0.557	0.547	0.557	1,158,259	0.5543	0.00%
2009-11-18	0	0.570	0.570	0.580	0.560	0.600	5,819,500	3,344,330	0.5747	0.557	0.557	0.567	0.547	0.586	5,956,969	0.5614	-5.00%
2009-11-17	0	0.600	0.590	0.600	0.580	0.600	4,356,000	2,588,760	0.5943	0.586	0.576	0.586	0.567	0.586	4,458,898	0.5806	0.00%
2009-11-16	0	0.600	0.590	0.600	0.580	0.610	7,258,000	4,345,660	0.5987	0.586	0.576	0.586	0.567	0.596	7,429,449	0.5849	0.00%
2009-11-13	0	0.600	0.590	0.600	0.590	0.640	19,753,850	12,052,113	0.6101	0.586	0.576	0.586	0.576	0.625	20,220,476	0.5960	-1.64%
2009-11-12	0	0.610	0.600	0.610	0.580	0.630	33,360,000	20,259,220	0.6073	0.596	0.586	0.596	0.567	0.615	34,148,031	0.5933	3.39%
2009-11-11	0	0.590	0.590	0.600	0.580	0.610	3,276,000	1,941,500	0.5926	0.576	0.576	0.586	0.567	0.596	3,353,386	0.5790	1.72%
2009-11-10	0	0.580	0.580	0.590	0.570	0.630	6,920,000	4,142,840	0.5987	0.567	0.567	0.576	0.557	0.615	7,083,465	0.5849	-3.33%
2009-11-09	0	0.600	0.620	0.630	0.600	0.660	12,130,000	7,682,440	0.6333	0.586	0.606	0.615	0.586	0.645	12,416,535	0.6187	-1.64%
2009-11-06	0	0.610	0.600	0.610	0.570	0.620	12,187,650	7,308,321	0.5996	0.596	0.586	0.596	0.557	0.606	12,475,547	0.5858	5.17%
2009-11-05	0	0.580	0.570	0.580	0.560	0.590	5,227,100	3,008,834	0.5756	0.567	0.557	0.567	0.547	0.576	5,350,575	0.5623	3.57%
2009-11-04	0	0.560	0.550	0.560	0.550	0.560	1,101,800	615,954	0.5590	0.547	0.537	0.547	0.537	0.547	1,127,827	0.5461	-1.75%
2009-11-03	0	0.570	0.560	0.570	0.550	0.580	4,866,901	2,743,380	0.5637	0.557	0.547	0.557	0.537	0.567	4,981,867	0.5507	3.64%
2009-11-02	0	0.550	0.540	0.560	0.530	0.560	5,964,000	3,215,380	0.5391	0.537	0.528	0.547	0.518	0.547	6,104,882	0.5267	-3.51%
2009-10-30	0	0.570	0.560	0.580	0.560	0.580	2,470,370	1,407,592	0.5698	0.557	0.547	0.567	0.547	0.567	2,528,725	0.5566	3.64%
2009-10-29	0	0.550	0.540	0.550	0.530	0.550	1,630,000	881,220	0.5406	0.537	0.528	0.537	0.518	0.537	1,668,504	0.5281	3.77%
2009-10-28	0	0.530	0.530	0.550	0.530	0.550	408,000	219,040	0.5369	0.518	0.518	0.537	0.518	0.537	417,638	0.5245	-1.85%
2009-10-27	0	0.540	0.540	0.550	0.540	0.570	614,000	336,660	0.5483	0.528	0.528	0.537	0.528	0.557	628,504	0.5357	-5.26%
2009-10-23	0	0.570	0.530	0.570	0.540	0.580	1,606,000	888,540	0.5533	0.557	0.518	0.557	0.528	0.567	1,643,937	0.5405	5.56%
2009-10-22	0	0.540	0.530	0.540	0.520	0.540	372,000	199,580	0.5365	0.528	0.518	0.528	0.508	0.528	380,787	0.5241	0.00%
2009-10-21	0	0.540	0.530	0.540	0.520	0.540	749,950	396,755	0.5290	0.528	0.518	0.528	0.508	0.528	767,665	0.5168	5.88%
2009-10-20	0	0.510	0.510	0.530	0.510	0.520	1,069,950	555,816	0.5195	0.498	0.498	0.518	0.498	0.508	1,095,224	0.5075	-1.92%
2009-10-19	0	0.520	0.520	0.530	0.510	0.530	1,185,950	611,236	0.5154	0.508	0.508	0.518	0.498	0.518	1,213,965	0.5035	-1.89%
2009-10-16	0	0.530	0.520	0.530	0.520	0.540	1,136,000	603,300	0.5311	0.518	0.508	0.518	0.508	0.528	1,162,835	0.5188	0.00%
2009-10-15	0	0.530	0.520	0.530	0.520	0.540	2,271,000	1,203,950	0.5301	0.518	0.508	0.518	0.508	0.528	2,324,646	0.5179	1.92%
2009-10-14	0	0.520	0.510	0.520	0.500	0.530	564,370	287,758	0.5099	0.508	0.498	0.508	0.488	0.518	577,702	0.4981	4.00%
2009-10-13	0	0.500	0.495	0.500	0.500	0.530	2,229,850	1,150,887	0.5161	0.488	0.484	0.488	0.488	0.518	2,282,524	0.5042	-1.96%
2009-10-12	0	0.510	0.500	0.510	0.495	0.520	2,630,000	1,319,740	0.5018	0.498	0.488	0.498	0.484	0.508	2,692,126	0.4902	0.00%
2009-10-09	0	0.510	0.510	0.520	0.510	0.540	646,000	335,900	0.5200	0.498	0.498	0.508	0.498	0.528	661,260	0.5080	-3.77%
2009-10-08	0	0.530	0.510	0.530	0.510	0.540	1,292,000	677,380	0.5243	0.518	0.498	0.518	0.498	0.528	1,322,520	0.5122	3.92%
2009-10-07	0	0.510	0.510	0.520	0.495	0.510	2,208,000	1,111,200	0.5033	0.498	0.498	0.508	0.484	0.498	2,260,157	0.4916	3.03%
2009-10-06	0	0.495	0.485	0.490	0.490	0.500	332,000	164,190	0.4945	0.484	0.474	0.479	0.479	0.488	339,843	0.4831	1.02%
2009-10-05	0	0.490	0.465	0.490	0.480	0.490	1,032,000	499,630	0.4841	0.479	0.454	0.479	0.469	0.479	1,056,378	0.4730	-1.01%
2009-10-02	0	0.495	0.480	0.495	0.490	0.495	312,000	153,450	0.4918	0.484	0.469	0.484	0.479	0.484	319,370	0.4805	-1.00%
2009-09-30	0	0.500	0.495	0.500	0.490	0.510	1,160,765	578,860	0.4987	0.488	0.484	0.488	0.479	0.498	1,188,185	0.4872	0.00%
2009-09-29	0	0.500	0.495	0.510	0.500	0.520	2,744,000	1,400,800	0.5105	0.488	0.484	0.498	0.488	0.508	2,808,819	0.4987	-1.96%
2009-09-28	0	0.510	0.495	0.510	0.500	0.550	4,450,000	2,284,400	0.5133	0.498	0.484	0.498	0.488	0.537	4,555,118	0.5015	-7.27%
2009-09-25	0	0.550	0.540	0.550	0.540	0.560	1,098,000	606,360	0.5522	0.537	0.528	0.537	0.528	0.547	1,123,937	0.5395	-3.51%
2009-09-24	0	0.570	0.550	0.570	0.530	0.580	3,092,000	1,693,800	0.5478	0.557	0.537	0.557	0.518	0.567	3,165,039	0.5352	-1.72%
2009-09-23	0	0.580	0.570	0.580	0.580	0.600	1,042,000	607,780	0.5833	0.567	0.557	0.567	0.567	0.586	1,066,614	0.5698	-3.33%
2009-09-22	0	0.600	0.600	0.610	0.590	0.610	750,657	450,668	0.6004	0.586	0.586	0.596	0.576	0.596	768,389	0.5865	-3.23%
2009-09-21	0	0.620	0.600	0.620	0.600	0.620	1,090,000	664,420	0.6096	0.606	0.586	0.606	0.586	0.606	1,115,748	0.5955	-1.59%
2009-09-18	0	0.630	0.610	0.620	0.600	0.640	2,833,900	1,743,282	0.6152	0.615	0.596	0.606	0.586	0.625	2,900,843	0.6010	-3.08%
2009-09-17	0	0.650	0.640	0.650	0.640	0.650	647,000	419,800	0.6488	0.635	0.625	0.635	0.625	0.635	662,283	0.6339	1.56%
2009-09-16	0	0.640	0.640	0.660	0.640	0.650	702,000	453,300	0.6457	0.625	0.625	0.645	0.625	0.635	718,583	0.6308	-1.54%
2009-09-15	0	0.650	0.640	0.650	0.640	0.650	552,000	357,600	0.6478	0.635	0.625	0.635	0.625	0.635	565,039	0.6329	3.17%
2009-09-14	0	0.630	0.630	0.640	0.610	0.660	1,017,250	637,530	0.6267	0.615	0.615	0.625	0.596	0.645	1,041,280	0.6123	-3.08%
2009-09-11	0	0.650	0.640	0.650	0.640	0.670	1,043,950	685,870	0.6570	0.635	0.625	0.635	0.625	0.655	1,068,610	0.6418	-2.99%
2009-09-10	0	0.670	0.670	0.680	0.660	0.680	5,406,710	3,614,707	0.6686	0.655	0.655	0.664	0.645	0.664	5,534,428	0.6531	3.08%
2009-09-09	0	0.650	0.650	0.660	0.640	0.680	3,416,000	2,247,140	0.6578	0.635	0.635	0.645	0.625	0.664	3,496,693	0.6426	-2.99%
2009-09-08	0	0.670	0.670	0.680	0.650	0.710	21,846,221	14,874,730	0.6809	0.655	0.655	0.664	0.635	0.694	22,362,273	0.6652	11.67%
2009-09-07	0	0.600	0.560	0.600	-	-	0	0	-	0.586	0.547	0.586	-	-	0	-	0.00%
2009-09-04	0	0.600	0.570	0.600	0.540	0.600	886,000	503,260	0.5680	0.586	0.557	0.586	0.528	0.586	906,929	0.5549	13.21%
2009-09-03	0	0.530	0.530	0.540	0.530	0.550	686,000	368,960	0.5378	0.518	0.518	0.528	0.518	0.537	702,205	0.5254	-1.85%
2009-09-02	0	0.540	0.540	0.560	0.540	0.540	20,000	10,800	0.5400	0.528	0.528	0.547	0.528	0.528	20,472	0.5275	0.00%
2009-09-01	0	0.540	0.540	0.560	-	-	0	0	-	0.528	0.528	0.547	-	-	0	-	0.00%
2009-08-31	0	0.540	0.540	0.560	0.540	0.560	108,000	59,440	0.5504	0.528	0.528	0.547	0.528	0.547	110,551	0.5377	-6.90%
2009-08-28	0	0.580	0.560	0.580	0.590	0.590	180,000	106,200	0.5900	0.567	0.547	0.567	0.576	0.576	184,252	0.5764	-3.33%
2009-08-27	0	0.600	0.570	0.600	0.550	0.600	515,850	295,142	0.5721	0.586	0.557	0.586	0.537	0.586	528,035	0.5589	5.26%
2009-08-26	0	0.570	0.550	0.580	0.550	0.580	370,000	210,560	0.5691	0.557	0.537	0.567	0.537	0.567	378,740	0.5559	1.79%
2009-08-25	0	0.560	0.560	0.590	0.520	0.560	494,000	267,540	0.5416	0.547	0.547	0.576	0.508	0.547	505,669	0.5291	3.70%
2009-08-24	0	0.540	0.530	0.540	0.530	0.550	361,500	194,425	0.5378	0.528	0.518	0.528	0.518	0.537	370,039	0.5254	-3.57%
2009-08-21	0	0.560	0.550	0.560	0.550	0.570	152,000	85,620	0.5633	0.547	0.537	0.547	0.537	0.557	155,591	0.5503	3.70%
2009-08-20	0	0.540	0.540	0.560	0.530	0.550	72,000	39,060	0.5425	0.528	0.528	0.547	0.518	0.537	73,701	0.5300	1.89%
2009-08-19	0	0.530	0.530	0.550	0.530	0.580	1,186,000	652,020	0.5498	0.518	0.518	0.537	0.518	0.567	1,214,016	0.5371	-5.36%
2009-08-18	0	0.560	0.560	0.570	0.560	0.580	226,000	127,160	0.5627	0.547	0.547	0.557	0.547	0.567	231,339	0.5497	-5.08%
2009-08-17	0	0.590	0.580	0.590	0.560	0.590	840,000	480,580	0.5721	0.576	0.567	0.576	0.547	0.576	859,843	0.5589	1.72%
2009-08-14	0	0.580	0.580	0.590	0.580	0.580	762,000	441,960	0.5800	0.567	0.567	0.576	0.567	0.567	780,000	0.5666	-1.69%
2009-08-13	0	0.590	0.590	0.600	0.590	0.610	444,595	266,215	0.5988	0.576	0.576	0.586	0.576	0.596	455,097	0.5850	-1.67%
2009-08-12	0	0.600	0.590	0.600	0.580	0.600	1,245,950	741,273	0.5949	0.586	0.576	0.586	0.567	0.586	1,275,382	0.5812	0.00%
2009-08-11	0	0.600	0.590	0.610	0.590	0.600	930,000	557,800	0.5998	0.586	0.576	0.596	0.576	0.586	951,969	0.5859	1.69%
2009-08-10	0	0.590	0.590	0.600	0.580	0.600	1,292,590	756,845	0.5855	0.576	0.576	0.586	0.567	0.586	1,323,124	0.5720	0.00%
2009-08-07	0	0.590	0.580	0.590	0.580	0.600	2,552,000	1,516,940	0.5944	0.576	0.567	0.576	0.567	0.586	2,612,283	0.5807	-1.67%
2009-08-06	0	0.600	0.590	0.610	0.600	0.640	6,189,775	3,890,872	0.6286	0.586	0.576	0.596	0.586	0.625	6,335,990	0.6141	1.69%
2009-08-05	0	0.590	0.590	0.600	0.590	0.600	4,446,000	2,662,240	0.5988	0.576	0.576	0.586	0.576	0.586	4,551,024	0.5850	-1.67%
2009-08-04	0	0.600	0.600	0.610	0.590	0.630	7,200,000	4,375,100	0.6077	0.586	0.586	0.596	0.576	0.615	7,370,079	0.5936	-3.23%
2009-08-03	0	0.620	0.620	0.640	0.620	0.670	5,970,000	3,794,480	0.6356	0.606	0.606	0.625	0.606	0.655	6,111,024	0.6209	-4.62%
2009-07-31	0	0.650	0.630	0.650	0.620	0.670	10,353,820	6,678,363	0.6450	0.635	0.615	0.635	0.606	0.655	10,598,398	0.6301	1.56%
2009-07-30	0	0.640	0.640	0.650	0.630	0.660	7,366,000	4,740,540	0.6436	0.625	0.625	0.635	0.615	0.645	7,540,000	0.6287	3.23%
2009-07-29	0	0.620	0.610	0.620	0.570	0.640	9,088,000	5,560,340	0.6118	0.606	0.596	0.606	0.557	0.625	9,302,677	0.5977	8.77%
2009-07-28	0	0.570	0.560	0.570	0.550	0.590	6,395,950	3,674,713	0.5745	0.557	0.547	0.557	0.537	0.576	6,547,035	0.5613	3.64%
2009-07-27	0	0.550	0.550	0.560	0.530	0.560	2,152,000	1,178,560	0.5477	0.537	0.537	0.547	0.518	0.547	2,202,835	0.5350	3.77%
2009-07-24	0	0.530	0.520	0.530	0.510	0.530	1,354,000	702,540	0.5189	0.518	0.508	0.518	0.498	0.518	1,385,984	0.5069	1.92%
2009-07-23	0	0.520	0.520	0.530	0.510	0.530	241,975	126,948	0.5246	0.508	0.508	0.518	0.498	0.518	247,691	0.5125	0.00%
2009-07-22	0	0.520	0.520	0.530	0.520	0.530	610,000	318,840	0.5227	0.508	0.508	0.518	0.508	0.518	624,409	0.5106	0.00%
2009-07-21	0	0.520	0.520	0.530	0.510	0.530	864,000	449,680	0.5205	0.508	0.508	0.518	0.498	0.518	884,409	0.5085	1.96%
2009-07-20	0	0.510	0.510	0.520	0.510	0.530	874,540	448,979	0.5134	0.498	0.498	0.508	0.498	0.518	895,198	0.5015	0.00%
2009-07-17	0	0.510	0.500	0.520	0.500	0.510	100,000	50,500	0.5050	0.498	0.488	0.508	0.488	0.498	102,362	0.4933	2.00%
2009-07-16	0	0.500	0.500	0.520	0.500	0.530	410,000	212,280	0.5178	0.488	0.488	0.508	0.488	0.518	419,685	0.5058	-5.66%
2009-07-15	0	0.530	0.510	0.530	0.500	0.530	170,000	87,460	0.5145	0.518	0.498	0.518	0.488	0.518	174,016	0.5026	1.92%
2009-07-14	0	0.520	0.510	0.520	0.510	0.520	756,000	390,860	0.5170	0.508	0.498	0.508	0.498	0.508	773,858	0.5051	4.00%
2009-07-13	0	0.500	0.500	0.510	0.495	0.510	1,202,000	603,360	0.5020	0.488	0.488	0.498	0.484	0.498	1,230,394	0.4904	-3.85%
2009-07-10	0	0.520	0.510	0.520	0.520	0.520	940,000	488,800	0.5200	0.508	0.498	0.508	0.508	0.508	962,205	0.5080	0.00%
2009-07-09	0	0.520	0.510	0.520	0.500	0.520	1,612,000	828,940	0.5142	0.508	0.498	0.508	0.488	0.508	1,650,079	0.5024	5.05%
2009-07-08	0	0.495	0.490	0.495	0.485	0.500	300,000	148,520	0.4951	0.484	0.479	0.484	0.474	0.488	307,087	0.4836	-2.94%
2009-07-07	0	0.510	0.500	0.520	0.495	0.510	1,136,000	568,670	0.5006	0.498	0.488	0.508	0.484	0.498	1,162,835	0.4890	-1.92%
2009-07-06	0	0.520	0.520	0.530	0.510	0.540	292,000	151,340	0.5183	0.508	0.508	0.518	0.498	0.528	298,898	0.5063	-1.89%
2009-07-03	0	0.530	0.520	0.530	0.520	0.540	706,000	369,120	0.5228	0.518	0.508	0.518	0.508	0.528	722,677	0.5108	-1.85%
2009-07-02	0	0.540	0.520	0.540	0.520	0.550	1,152,000	622,520	0.5404	0.528	0.508	0.528	0.508	0.537	1,179,213	0.5279	5.88%
2009-06-30	0	0.510	0.510	0.530	0.510	0.530	262,000	135,500	0.5172	0.498	0.498	0.518	0.498	0.518	268,189	0.5052	-3.77%
2009-06-29	0	0.530	0.530	0.540	0.520	0.540	354,000	187,620	0.5300	0.518	0.518	0.528	0.508	0.528	362,362	0.5178	0.00%
2009-06-26	0	0.530	0.530	0.550	0.520	0.530	413,900	218,950	0.5290	0.518	0.518	0.537	0.508	0.518	423,677	0.5168	-1.85%
2009-06-25	0	0.540	0.530	0.550	0.530	0.540	578,000	311,620	0.5391	0.528	0.518	0.537	0.518	0.528	591,654	0.5267	1.89%
2009-06-24	0	0.530	0.530	0.550	0.530	0.540	310,000	164,800	0.5316	0.518	0.518	0.537	0.518	0.528	317,323	0.5193	-1.85%
2009-06-23	0	0.540	0.530	0.550	0.530	0.550	782,000	422,360	0.5401	0.528	0.518	0.537	0.518	0.537	800,472	0.5276	-3.57%
2009-06-22	0	0.560	0.530	0.570	0.530	0.560	440,000	241,300	0.5484	0.547	0.518	0.557	0.518	0.547	450,394	0.5358	7.69%
2009-06-19	0	0.520	0.520	0.530	0.520	0.530	210,790	110,695	0.5251	0.508	0.508	0.518	0.508	0.518	215,769	0.5130	-3.70%
2009-06-18	0	0.540	0.530	0.540	0.520	0.540	374,000	197,440	0.5279	0.528	0.518	0.528	0.508	0.528	382,835	0.5157	0.00%
2009-06-17	0	0.540	0.530	0.550	0.520	0.550	641,850	345,127	0.5377	0.528	0.518	0.537	0.508	0.537	657,012	0.5253	1.89%
2009-06-16	0	0.530	0.530	0.540	0.530	0.550	1,014,000	539,620	0.5322	0.518	0.518	0.528	0.518	0.537	1,037,953	0.5199	-3.64%
2009-06-15	0	0.550	0.540	0.550	0.530	0.560	744,000	403,460	0.5423	0.537	0.528	0.537	0.518	0.547	761,575	0.5298	1.85%
2009-06-12	0	0.540	0.540	0.550	0.540	0.560	1,001,950	550,975	0.5499	0.528	0.528	0.537	0.528	0.547	1,025,618	0.5372	-5.26%
2009-06-11	0	0.570	0.560	0.570	0.520	0.580	2,628,666	1,450,426	0.5518	0.557	0.547	0.557	0.508	0.567	2,690,760	0.5390	0.00%
2009-06-10	0	0.570	0.560	0.570	0.570	0.600	548,000	314,540	0.5740	0.557	0.547	0.557	0.557	0.586	560,945	0.5607	0.00%
2009-06-09	0	0.570	0.570	0.580	0.560	0.620	1,598,000	931,440	0.5829	0.557	0.557	0.567	0.547	0.606	1,635,748	0.5694	-5.00%
2009-06-08	0	0.600	0.600	0.610	0.600	0.630	2,952,000	1,788,740	0.6059	0.586	0.586	0.596	0.586	0.615	3,021,732	0.5920	0.00%
2009-06-05	0	0.600	0.600	0.610	0.590	0.620	5,780,345	3,529,410	0.6106	0.586	0.586	0.596	0.576	0.606	5,916,889	0.5965	1.69%
2009-06-04	0	0.590	0.580	0.590	0.550	0.590	5,646,000	3,209,540	0.5685	0.576	0.567	0.576	0.537	0.576	5,779,370	0.5553	3.51%
2009-06-03	0	0.570	0.570	0.580	0.560	0.590	4,452,000	2,567,040	0.5766	0.557	0.557	0.567	0.547	0.576	4,557,165	0.5633	3.64%
2009-06-02	0	0.550	0.540	0.560	0.540	0.600	10,842,000	6,196,640	0.5715	0.537	0.528	0.547	0.528	0.586	11,098,110	0.5584	1.85%
2009-06-01	0	0.540	0.540	0.550	0.510	0.550	6,126,000	3,259,180	0.5320	0.528	0.528	0.537	0.498	0.537	6,270,709	0.5197	3.85%
2009-05-29	0	0.520	0.510	0.520	0.500	0.520	2,019,044	1,035,061	0.5126	0.508	0.498	0.508	0.488	0.508	2,066,738	0.5008	4.00%
2009-05-27	0	0.500	0.500	0.510	0.495	0.520	6,024,486	3,090,683	0.5130	0.488	0.488	0.498	0.484	0.508	6,166,797	0.5012	-3.85%
2009-05-26	0	0.520	0.510	0.520	0.495	0.540	14,468,000	7,270,660	0.5025	0.508	0.498	0.508	0.484	0.528	14,809,764	0.4909	-7.14%
2009-05-25	0	0.560	0.540	0.560	0.540	0.560	832,000	455,880	0.5479	0.547	0.528	0.547	0.528	0.547	851,654	0.5353	3.70%
2009-05-22	0	0.540	0.540	0.560	0.540	0.560	1,234,000	678,760	0.5500	0.528	0.528	0.547	0.528	0.547	1,263,150	0.5374	-3.57%
2009-05-21	0	0.560	0.560	0.580	0.540	0.570	1,776,000	990,020	0.5574	0.547	0.547	0.567	0.528	0.557	1,817,953	0.5446	0.00%
2009-05-20	0	0.560	0.560	0.570	0.540	0.570	1,576,000	887,680	0.5632	0.547	0.547	0.557	0.528	0.557	1,613,228	0.5503	0.00%
2009-05-19	0	0.560	0.540	0.560	0.550	0.570	1,464,000	822,940	0.5621	0.547	0.528	0.547	0.537	0.557	1,498,583	0.5491	-1.75%
2009-05-18	0	0.570	0.560	0.570	0.530	0.580	4,082,000	2,254,720	0.5524	0.557	0.547	0.557	0.518	0.567	4,178,425	0.5396	9.62%
2009-05-15	0	0.520	0.510	0.520	0.500	0.520	2,117,910	1,078,775	0.5094	0.508	0.498	0.508	0.488	0.508	2,167,939	0.4976	5.05%
2009-05-14	0	0.495	0.495	0.500	0.490	0.495	412,000	203,280	0.4934	0.484	0.484	0.488	0.479	0.484	421,732	0.4820	-1.00%
2009-05-13	0	0.500	0.495	0.510	0.495	0.520	2,502,000	1,251,880	0.5004	0.488	0.484	0.498	0.484	0.508	2,561,102	0.4888	0.00%
2009-05-12	0	0.500	0.500	0.510	0.495	0.520	1,178,000	593,430	0.5038	0.488	0.488	0.498	0.484	0.508	1,205,827	0.4921	1.01%
2009-05-11	0	0.495	0.495	0.520	0.490	0.560	4,960,000	2,644,800	0.5332	0.484	0.484	0.508	0.479	0.547	5,077,165	0.5209	-4.81%
2009-05-08	0	0.520	0.520	0.530	0.460	0.530	5,645,000	2,895,320	0.5129	0.508	0.508	0.518	0.449	0.518	5,778,346	0.5011	9.47%
2009-05-07	0	0.475	0.470	0.475	0.460	0.520	3,075,450	1,488,288	0.4839	0.464	0.459	0.464	0.449	0.508	3,148,098	0.4728	-5.00%
2009-05-06	0	0.500	0.490	0.495	0.420	0.520	7,601,950	3,442,879	0.4529	0.488	0.479	0.484	0.410	0.508	7,781,524	0.4424	19.05%
2009-05-05	0	0.420	0.415	0.420	0.415	0.425	2,196,000	920,660	0.4192	0.410	0.405	0.410	0.405	0.415	2,247,874	0.4096	1.20%
2009-05-04	0	0.415	0.415	0.420	0.395	0.430	6,064,000	2,478,610	0.4087	0.405	0.405	0.410	0.386	0.420	6,207,244	0.3993	5.06%
2009-04-30	0	0.395	0.395	0.405	0.385	0.420	1,714,000	669,290	0.3905	0.386	0.386	0.396	0.376	0.410	1,754,488	0.3815	2.60%
2009-04-29	0	0.385	0.385	0.390	0.375	0.390	1,836,000	712,710	0.3882	0.376	0.376	0.381	0.366	0.381	1,879,370	0.3792	-1.28%
2009-04-28	0	0.390	0.380	0.390	0.375	0.415	6,849,225	2,636,161	0.3849	0.381	0.371	0.381	0.366	0.405	7,011,018	0.3760	-6.02%
2009-04-27	1	-	-	-	-	-	0	0	-	0.405	-	-	-	-	0	-	0.00%
2009-04-24	0	0.415	0.405	0.420	0.395	0.415	2,329,600	946,700	0.4064	0.405	0.396	0.410	0.386	0.405	2,384,630	0.3970	6.41%
2009-04-23	0	0.390	0.385	0.390	0.380	0.395	868,000	337,990	0.3894	0.381	0.376	0.381	0.371	0.386	888,504	0.3804	2.63%
2009-04-22	0	0.380	0.370	0.380	0.380	0.405	2,196,000	865,740	0.3942	0.371	0.361	0.371	0.371	0.396	2,247,874	0.3851	-3.80%
2009-04-21	0	0.395	0.390	0.400	0.380	0.400	1,200,000	469,300	0.3911	0.386	0.381	0.391	0.371	0.391	1,228,346	0.3821	-1.25%
2009-04-20	0	0.400	0.385	0.400	0.350	0.400	7,780,000	2,870,450	0.3690	0.391	0.376	0.391	0.342	0.391	7,963,780	0.3604	14.29%
2009-04-17	0	0.350	0.350	0.360	0.350	0.360	2,236,000	791,520	0.3540	0.342	0.342	0.352	0.342	0.352	2,288,819	0.3458	-1.41%
2009-04-16	0	0.355	0.350	0.355	0.350	0.375	1,692,000	601,640	0.3556	0.347	0.342	0.347	0.342	0.366	1,731,969	0.3474	1.43%
2009-04-15	0	0.350	0.350	0.355	0.335	0.350	1,736,000	595,740	0.3432	0.342	0.342	0.347	0.327	0.342	1,777,008	0.3352	2.94%
2009-04-14	0	0.340	0.330	0.340	0.315	0.340	1,716,000	562,400	0.3277	0.332	0.322	0.332	0.308	0.332	1,756,535	0.3202	6.25%
2009-04-09	0	0.320	0.320	0.340	0.320	0.335	204,000	66,340	0.3252	0.313	0.313	0.332	0.313	0.327	208,819	0.3177	0.00%
2009-04-08	0	0.320	0.320	0.325	0.315	0.320	1,388,000	441,920	0.3184	0.313	0.313	0.317	0.308	0.313	1,420,787	0.3110	-3.03%
2009-04-07	0	0.330	0.325	0.330	0.315	0.330	938,000	303,230	0.3233	0.322	0.317	0.322	0.308	0.322	960,157	0.3158	4.76%
2009-04-06	0	0.315	0.315	0.320	0.310	0.320	2,418,000	763,830	0.3159	0.308	0.308	0.313	0.303	0.313	2,475,118	0.3086	3.28%
2009-04-03	0	0.305	0.305	0.310	0.300	0.310	1,811,900	554,422	0.3060	0.298	0.298	0.303	0.293	0.303	1,854,701	0.2989	0.00%
2009-04-02	0	0.305	0.300	0.305	0.290	0.310	2,136,000	648,980	0.3038	0.298	0.293	0.298	0.283	0.303	2,186,457	0.2968	7.02%
2009-04-01	0	0.285	0.285	0.290	0.275	0.285	1,860,000	520,600	0.2799	0.278	0.278	0.283	0.269	0.278	1,903,937	0.2734	1.79%
2009-03-31	0	0.280	0.275	0.280	0.280	0.285	370,000	105,350	0.2847	0.274	0.269	0.274	0.274	0.278	378,740	0.2782	-1.75%
2009-03-30	0	0.285	0.275	0.285	0.285	0.285	180,000	51,300	0.2850	0.278	0.269	0.278	0.278	0.278	184,252	0.2784	1.79%
2009-03-27	0	0.280	0.275	0.285	0.280	0.295	1,578,000	453,580	0.2874	0.274	0.269	0.278	0.274	0.288	1,615,276	0.2808	-3.45%
2009-03-26	0	0.290	0.285	0.290	0.280	0.290	3,949,000	1,134,990	0.2874	0.283	0.278	0.283	0.274	0.283	4,042,283	0.2808	3.57%
2009-03-25	0	0.280	0.280	0.285	0.275	0.285	1,302,000	366,550	0.2815	0.274	0.274	0.278	0.269	0.278	1,332,756	0.2750	-1.75%
2009-03-24	0	0.285	0.285	0.290	0.285	0.290	1,466,000	420,430	0.2868	0.278	0.278	0.283	0.278	0.283	1,500,630	0.2802	0.00%
2009-03-23	0	0.285	0.280	0.290	0.280	0.285	312,000	88,820	0.2847	0.278	0.274	0.283	0.274	0.278	319,370	0.2781	-1.72%
2009-03-20	0	0.290	0.280	0.295	0.280	0.290	700,000	201,700	0.2881	0.283	0.274	0.288	0.274	0.283	716,535	0.2815	5.45%
2009-03-19	0	0.275	0.275	0.285	0.275	0.280	204,000	56,600	0.2775	0.269	0.269	0.278	0.269	0.274	208,819	0.2710	-1.79%
2009-03-18	0	0.280	0.275	0.280	0.270	0.285	2,220,000	619,030	0.2788	0.274	0.269	0.274	0.264	0.278	2,272,441	0.2724	-1.75%
2009-03-17	0	0.285	0.285	0.290	0.280	0.290	620,000	179,000	0.2887	0.278	0.278	0.283	0.274	0.283	634,646	0.2820	0.00%
2009-03-16	0	0.285	0.280	0.290	0.275	0.290	1,408,000	400,440	0.2844	0.278	0.274	0.283	0.269	0.283	1,441,260	0.2778	0.00%
2009-03-13	0	0.285	0.285	0.295	-	-	0	0	-	0.278	0.278	0.288	-	-	0	-	0.00%
2009-03-12	0	0.285	0.285	0.295	0.285	0.295	640,000	183,800	0.2872	0.278	0.278	0.288	0.278	0.288	655,118	0.2806	-1.72%
2009-03-11	0	0.290	0.290	0.295	-	-	0	0	-	0.283	0.283	0.288	-	-	0	-	0.00%
2009-03-10	0	0.290	0.285	0.295	0.285	0.295	711,750	204,445	0.2872	0.283	0.278	0.288	0.278	0.288	728,563	0.2806	1.75%
2009-03-09	0	0.285	0.270	0.285	0.270	0.290	466,000	130,670	0.2804	0.278	0.264	0.278	0.264	0.283	477,008	0.2739	-3.39%
2009-03-06	0	0.295	0.285	0.295	0.285	0.295	50,000	14,350	0.2870	0.288	0.278	0.288	0.278	0.288	51,181	0.2804	-1.67%
2009-03-05	0	0.300	0.290	0.300	0.300	0.300	160,000	47,700	0.2981	0.293	0.283	0.293	0.293	0.293	163,780	0.2912	0.00%
2009-03-04	0	0.300	0.295	0.305	0.290	0.300	432,000	128,080	0.2965	0.293	0.288	0.298	0.283	0.293	442,205	0.2896	1.69%
2009-03-03	0	0.295	0.290	0.300	0.285	0.295	173,422	50,204	0.2895	0.288	0.283	0.293	0.278	0.288	177,519	0.2828	0.00%
2009-03-02	0	0.295	0.285	0.300	0.280	0.295	531,619	154,471	0.2906	0.288	0.278	0.293	0.274	0.288	544,177	0.2839	0.00%
2009-02-27	0	0.295	0.295	0.310	0.295	0.295	190,000	56,050	0.2950	0.288	0.288	0.303	0.288	0.288	194,488	0.2882	-3.28%
2009-02-26	0	0.305	0.290	0.305	0.280	0.305	620,000	180,050	0.2904	0.298	0.283	0.298	0.274	0.298	634,646	0.2837	1.67%
2009-02-25	0	0.300	0.295	0.310	0.300	0.300	350,000	105,000	0.3000	0.293	0.288	0.303	0.293	0.293	358,268	0.2931	1.69%
2009-02-24	0	0.295	0.295	0.300	0.295	0.300	410,000	122,400	0.2985	0.288	0.288	0.293	0.288	0.293	419,685	0.2916	-4.84%
2009-02-23	0	0.310	0.300	0.310	0.300	0.310	292,000	89,000	0.3048	0.303	0.293	0.303	0.293	0.303	298,898	0.2978	1.64%
2009-02-20	0	0.305	0.305	0.310	0.300	0.315	1,256,000	383,210	0.3051	0.298	0.298	0.303	0.293	0.308	1,285,669	0.2981	0.00%
2009-02-19	0	0.305	0.305	0.315	0.305	0.310	1,356,616	420,285	0.3098	0.298	0.298	0.308	0.298	0.303	1,388,662	0.3027	0.00%
2009-02-18	0	0.305	0.305	0.320	0.285	0.320	2,299,950	694,076	0.3018	0.298	0.298	0.313	0.278	0.313	2,354,280	0.2948	0.00%
2009-02-17	0	0.305	0.295	0.305	0.295	0.310	1,378,000	409,850	0.2974	0.298	0.288	0.298	0.288	0.303	1,410,551	0.2906	-1.61%
2009-02-16	0	0.310	0.300	0.310	0.290	0.310	1,050,000	313,830	0.2989	0.303	0.293	0.303	0.283	0.303	1,074,803	0.2920	5.08%
2009-02-13	0	0.295	0.290	0.295	0.290	0.295	1,500,000	440,500	0.2937	0.288	0.283	0.288	0.283	0.288	1,535,433	0.2869	1.72%
2009-02-12	0	0.290	0.285	0.290	0.285	0.300	954,000	273,080	0.2862	0.283	0.278	0.283	0.278	0.293	976,535	0.2796	-1.69%
2009-02-11	0	0.295	0.290	0.300	0.280	0.295	840,000	240,350	0.2861	0.288	0.283	0.293	0.274	0.288	859,843	0.2795	-1.67%
2009-02-10	0	0.300	0.290	0.300	0.295	0.310	2,116,000	634,170	0.2997	0.293	0.283	0.293	0.288	0.303	2,165,984	0.2928	-1.64%
2009-02-09	0	0.305	0.305	0.310	0.300	0.310	972,000	296,200	0.3047	0.298	0.298	0.303	0.293	0.303	994,961	0.2977	0.00%
2009-02-06	0	0.305	0.305	0.310	0.300	0.310	536,000	161,840	0.3019	0.298	0.298	0.303	0.293	0.303	548,661	0.2950	-4.69%
2009-02-05	0	0.320	0.305	0.320	0.300	0.320	150,000	46,950	0.3130	0.313	0.298	0.313	0.293	0.313	153,543	0.3058	1.59%
2009-02-04	0	0.315	0.300	0.315	0.315	0.315	50,000	15,750	0.3150	0.308	0.293	0.308	0.308	0.308	51,181	0.3077	0.00%
2009-02-03	0	0.315	0.295	0.315	0.315	0.315	10,000	3,150	0.3150	0.308	0.288	0.308	0.308	0.308	10,236	0.3077	0.00%
2009-02-02	0	0.315	0.295	0.315	0.315	0.315	100,000	31,500	0.3150	0.308	0.288	0.308	0.308	0.308	102,362	0.3077	0.00%
2009-01-30	0	0.315	0.305	0.315	-	-	0	0	-	0.308	0.298	0.308	-	-	0	-	0.00%
2009-01-29	0	0.315	0.290	0.315	0.290	0.315	132,000	38,980	0.2953	0.308	0.283	0.308	0.283	0.308	135,118	0.2885	5.00%
2009-01-23	0	0.300	0.295	0.300	0.290	0.300	260,000	76,000	0.2923	0.293	0.288	0.293	0.283	0.293	266,142	0.2856	-3.23%
2009-01-22	0	0.310	0.295	0.310	0.285	0.310	182,000	53,650	0.2948	0.303	0.288	0.303	0.278	0.303	186,299	0.2880	5.08%
2009-01-21	0	0.295	0.290	0.300	0.290	0.305	170,000	50,330	0.2961	0.288	0.283	0.293	0.283	0.298	174,016	0.2892	-6.35%
2009-01-20	0	0.315	0.290	0.315	0.285	0.315	414,000	120,920	0.2921	0.308	0.283	0.308	0.278	0.308	423,780	0.2853	1.61%
2009-01-19	0	0.310	0.290	0.310	-	-	0	0	-	0.303	0.283	0.303	-	-	0	-	0.00%
2009-01-16	0	0.310	0.305	0.310	0.295	0.310	260,000	78,670	0.3026	0.303	0.298	0.303	0.288	0.303	266,142	0.2956	1.64%
2009-01-15	0	0.305	0.300	0.305	0.300	0.310	656,000	198,210	0.3021	0.298	0.293	0.298	0.293	0.303	671,496	0.2952	-3.17%
2009-01-14	0	0.315	0.315	0.325	0.315	0.315	374,000	117,810	0.3150	0.308	0.308	0.317	0.308	0.308	382,835	0.3077	0.00%
2009-01-13	0	0.315	0.315	0.325	0.315	0.315	30,000	9,400	0.3133	0.308	0.308	0.317	0.308	0.308	30,709	0.3061	1.61%
2009-01-12	0	0.310	0.310	0.330	0.310	0.330	350,000	113,050	0.3230	0.303	0.303	0.322	0.303	0.322	358,268	0.3155	-6.06%
2009-01-09	0	0.330	0.330	0.345	0.330	0.360	644,400	219,940	0.3413	0.322	0.322	0.337	0.322	0.352	659,622	0.3334	-2.94%
2009-01-08	0	0.340	0.340	0.350	0.340	0.365	20,789,750	6,680,168	0.3213	0.332	0.332	0.342	0.332	0.357	21,280,846	0.3139	-8.11%
2009-01-07	0	0.370	0.365	0.370	0.350	0.380	3,068,000	1,115,350	0.3635	0.361	0.357	0.361	0.342	0.371	3,140,472	0.3552	0.00%
2009-01-06	0	0.370	0.360	0.370	0.340	0.370	2,190,000	780,980	0.3566	0.361	0.352	0.361	0.332	0.361	2,241,732	0.3484	5.71%
2009-01-05	0	0.350	0.345	0.350	0.340	0.370	728,000	249,360	0.3425	0.342	0.337	0.342	0.332	0.361	745,197	0.3346	2.94%
2009-01-02	0	0.340	0.340	0.350	0.330	0.340	766,000	258,780	0.3378	0.332	0.332	0.342	0.322	0.332	784,094	0.3300	0.00%
2008-12-31	0	0.340	0.335	0.340	-	-	0	0	-	0.332	0.327	0.332	-	-	0	-	0.00%
2008-12-30	0	0.340	0.340	0.345	0.330	0.340	2,172,000	725,120	0.3338	0.332	0.332	0.337	0.322	0.332	2,223,307	0.3261	3.03%
2008-12-29	0	0.330	0.325	0.330	0.330	0.330	260,000	85,800	0.3300	0.322	0.317	0.322	0.322	0.322	266,142	0.3224	0.00%
2008-12-24	0	0.330	0.330	0.340	0.320	0.330	278,000	90,350	0.3250	0.322	0.322	0.332	0.313	0.322	284,567	0.3175	3.13%
2008-12-23	0	0.320	0.320	0.335	0.315	0.325	368,000	118,080	0.3209	0.313	0.313	0.327	0.308	0.317	376,693	0.3135	-3.03%
2008-12-22	0	0.330	0.330	0.335	0.330	0.345	3,112,000	1,055,930	0.3393	0.322	0.322	0.327	0.322	0.337	3,185,512	0.3315	0.00%
2008-12-19	0	0.330	0.325	0.330	0.320	0.345	3,720,000	1,235,200	0.3320	0.322	0.317	0.322	0.313	0.337	3,807,874	0.3244	1.54%
2008-12-18	0	0.325	0.320	0.325	0.300	0.330	5,877,000	1,851,360	0.3150	0.317	0.313	0.317	0.293	0.322	6,015,827	0.3077	6.56%
2008-12-17	0	0.305	0.290	0.305	0.290	0.305	200,000	59,500	0.2975	0.298	0.283	0.298	0.283	0.298	204,724	0.2906	0.00%
2008-12-16	0	0.305	0.285	0.310	0.280	0.305	144,000	41,550	0.2885	0.298	0.278	0.303	0.274	0.298	147,402	0.2819	1.67%
2008-12-15	0	0.300	0.285	0.300	0.285	0.305	470,000	137,350	0.2922	0.293	0.278	0.293	0.278	0.298	481,102	0.2855	1.69%
2008-12-12	0	0.295	0.295	0.300	0.285	0.310	2,710,000	811,860	0.2996	0.288	0.288	0.293	0.278	0.303	2,774,016	0.2927	-1.67%
2008-12-11	0	0.300	0.305	0.320	0.295	0.325	1,464,000	453,520	0.3098	0.293	0.298	0.313	0.288	0.317	1,498,583	0.3026	-1.64%
2008-12-10	0	0.305	0.300	0.305	0.295	0.315	330,000	101,160	0.3065	0.298	0.293	0.298	0.288	0.308	337,795	0.2995	3.39%
2008-12-09	0	0.295	0.285	0.305	0.295	0.305	512,000	154,950	0.3026	0.288	0.278	0.298	0.288	0.298	524,094	0.2957	0.00%
2008-12-08	0	0.295	0.295	0.300	0.295	0.300	190,000	56,370	0.2967	0.288	0.288	0.293	0.288	0.293	194,488	0.2898	1.72%
2008-12-05	0	0.290	0.275	0.290	0.270	0.295	106,000	29,810	0.2812	0.283	0.269	0.283	0.264	0.288	108,504	0.2747	3.57%
2008-12-04	0	0.280	0.275	0.280	0.280	0.285	200,000	56,500	0.2825	0.274	0.269	0.274	0.274	0.278	204,724	0.2760	-1.75%
2008-12-03	0	0.285	0.275	0.290	0.280	0.285	340,000	95,750	0.2816	0.278	0.269	0.283	0.274	0.278	348,031	0.2751	0.00%
2008-12-02	0	0.285	0.265	0.285	0.265	0.285	80,000	22,600	0.2825	0.278	0.259	0.278	0.259	0.278	81,890	0.2760	-1.72%
2008-12-01	0	0.290	0.280	0.290	0.270	0.305	1,228,000	345,030	0.2810	0.283	0.274	0.283	0.264	0.298	1,257,008	0.2745	1.75%
2008-11-28	0	0.285	0.270	0.285	0.280	0.285	52,000	14,570	0.2802	0.278	0.264	0.278	0.274	0.278	53,228	0.2737	0.00%
2008-11-27	0	0.285	0.270	0.285	0.280	0.290	340,000	95,450	0.2807	0.278	0.264	0.278	0.274	0.283	348,031	0.2743	0.00%
2008-11-26	0	0.285	0.265	0.285	0.285	0.285	1,000,000	285,000	0.2850	0.278	0.259	0.278	0.278	0.278	1,023,622	0.2784	-1.72%
2008-11-25	0	0.290	0.275	0.290	0.290	0.290	10,000	2,900	0.2900	0.283	0.269	0.283	0.283	0.283	10,236	0.2833	1.75%
2008-11-24	0	0.285	0.265	0.285	0.265	0.290	90,000	24,950	0.2772	0.278	0.259	0.278	0.259	0.283	92,126	0.2708	0.00%
2008-11-21	0	0.285	0.265	0.285	0.280	0.290	198,000	56,180	0.2837	0.278	0.259	0.278	0.274	0.283	202,677	0.2772	1.79%
2008-11-20	0	0.280	0.260	0.280	0.255	0.280	1,828,000	481,250	0.2633	0.274	0.254	0.274	0.249	0.274	1,871,181	0.2572	-3.45%
2008-11-19	0	0.290	0.285	0.290	0.290	0.310	433,000	126,740	0.2927	0.283	0.278	0.283	0.283	0.303	443,228	0.2859	-6.45%
2008-11-18	0	0.310	0.295	0.310	0.290	0.325	1,660,000	520,510	0.3136	0.303	0.288	0.303	0.283	0.317	1,699,213	0.3063	3.33%
2008-11-17	0	0.300	0.290	0.300	0.295	0.300	988,000	295,850	0.2994	0.293	0.283	0.293	0.288	0.293	1,011,339	0.2925	-3.23%
2008-11-14	0	0.310	0.295	0.310	0.300	0.320	510,000	153,980	0.3019	0.303	0.288	0.303	0.293	0.313	522,047	0.2950	3.33%
2008-11-13	0	0.300	0.295	0.300	0.300	0.320	1,070,000	340,400	0.3181	0.293	0.288	0.293	0.293	0.313	1,095,276	0.3108	-3.23%
2008-11-12	0	0.310	0.300	0.310	0.300	0.310	141,950	43,366	0.3055	0.303	0.293	0.303	0.293	0.303	145,303	0.2985	3.33%
2008-11-11	0	0.300	0.295	0.325	0.295	0.335	1,554,000	491,290	0.3161	0.293	0.288	0.317	0.288	0.327	1,590,709	0.3088	0.00%
2008-11-10	0	0.300	0.300	0.310	0.280	0.315	2,998,000	881,890	0.2942	0.293	0.293	0.303	0.274	0.308	3,068,819	0.2874	7.14%
2008-11-07	0	0.280	0.280	0.295	0.260	0.305	2,465,450	691,927	0.2806	0.274	0.274	0.288	0.254	0.298	2,523,689	0.2742	-3.45%
2008-11-06	0	0.290	0.275	0.290	0.275	0.300	3,064,000	877,020	0.2862	0.283	0.269	0.283	0.269	0.293	3,136,378	0.2796	-3.33%
2008-11-05	0	0.300	0.290	0.310	0.290	0.320	1,176,000	353,630	0.3007	0.293	0.283	0.303	0.283	0.313	1,203,780	0.2938	0.00%
2008-11-04	0	0.300	0.280	0.300	0.280	0.310	726,340	214,959	0.2959	0.293	0.274	0.293	0.274	0.303	743,498	0.2891	0.00%
2008-11-03	0	0.300	0.300	0.315	0.260	0.310	83,308,000	23,384,190	0.2807	0.293	0.293	0.308	0.254	0.303	85,275,906	0.2742	7.14%
2008-10-31	0	0.280	0.260	0.280	0.265	0.280	594,000	161,870	0.2725	0.274	0.254	0.274	0.259	0.274	608,031	0.2662	3.70%
2008-10-30	0	0.270	0.270	0.280	0.250	0.280	934,000	247,510	0.2650	0.264	0.264	0.274	0.244	0.274	956,063	0.2589	0.00%
2008-10-29	0	0.270	0.245	0.270	0.250	0.280	458,000	124,980	0.2729	0.264	0.239	0.264	0.244	0.274	468,819	0.2666	-3.57%
2008-10-28	0	0.280	0.255	0.280	0.250	0.290	518,000	141,330	0.2728	0.274	0.249	0.274	0.244	0.283	530,236	0.2665	0.00%
2008-10-27	0	0.280	0.200	0.280	0.250	0.290	44,000	12,030	0.2734	0.274	0.195	0.274	0.244	0.283	45,039	0.2671	0.00%
2008-10-24	0	0.280	0.240	0.280	0.245	0.290	313,950	80,294	0.2558	0.274	0.234	0.274	0.239	0.283	321,366	0.2499	-6.67%
2008-10-23	0	0.300	0.285	0.300	0.300	0.310	504,000	152,190	0.3020	0.293	0.278	0.293	0.293	0.303	515,906	0.2950	-14.29%
2008-10-22	0	0.350	0.320	0.350	0.350	0.400	394,000	142,670	0.3621	0.342	0.313	0.342	0.342	0.391	403,307	0.3538	-10.26%
2008-10-21	0	0.390	0.365	0.390	0.360	0.420	332,650	129,191	0.3884	0.381	0.357	0.381	0.352	0.410	340,508	0.3794	-2.50%
2008-10-20	0	0.400	0.360	0.400	0.360	0.405	86,000	32,560	0.3786	0.391	0.352	0.391	0.352	0.396	88,031	0.3699	0.00%
2008-10-17	0	0.400	0.360	0.400	0.385	0.420	130,000	50,400	0.3877	0.391	0.352	0.391	0.376	0.410	133,071	0.3787	3.90%
2008-10-16	0	0.385	0.350	0.385	0.370	0.400	53,800	20,834	0.3872	0.376	0.342	0.376	0.361	0.391	55,071	0.3783	-4.94%
2008-10-15	0	0.405	0.380	0.405	0.390	0.405	140,600	55,710	0.3962	0.396	0.371	0.396	0.381	0.396	143,921	0.3871	0.00%
2008-10-14	0	0.405	0.385	0.405	0.380	0.415	108,000	43,610	0.4038	0.396	0.376	0.396	0.371	0.405	110,551	0.3945	-2.41%
2008-10-13	0	0.415	0.400	0.415	0.390	0.440	958,000	385,510	0.4024	0.405	0.391	0.405	0.381	0.430	980,630	0.3931	6.41%
2008-10-10	0	0.390	0.365	0.390	0.360	0.400	930,000	351,350	0.3778	0.381	0.357	0.381	0.352	0.391	951,969	0.3691	-17.02%
2008-10-09	0	0.470	0.435	0.470	0.475	0.475	24,000	11,300	0.4708	0.459	0.425	0.459	0.464	0.464	24,567	0.4600	-1.05%
2008-10-08	0	0.475	0.420	0.475	0.420	0.485	1,224,000	551,910	0.4509	0.464	0.410	0.464	0.410	0.474	1,252,913	0.4405	-1.04%
2008-10-06	0	0.480	0.460	0.480	0.470	0.495	234,000	112,470	0.4806	0.469	0.449	0.469	0.459	0.484	239,528	0.4695	0.00%
2008-10-03	0	0.480	0.450	0.480	-	-	0	0	-	0.469	0.440	0.469	-	-	0	-	-2.04%
2008-10-02	0	0.490	0.440	0.495	0.490	0.495	64,000	31,430	0.4911	0.479	0.430	0.484	0.479	0.484	65,512	0.4798	3.16%
2008-09-30	0	0.475	0.430	0.475	0.420	0.475	1,264,000	558,010	0.4415	0.464	0.420	0.464	0.410	0.464	1,293,858	0.4313	-1.04%
2008-09-29	0	0.480	0.430	0.480	0.450	0.500	662,250	312,243	0.4715	0.469	0.420	0.469	0.440	0.488	677,894	0.4606	0.00%
2008-09-26	0	0.480	0.455	0.480	0.460	0.480	654,000	308,480	0.4717	0.469	0.445	0.469	0.449	0.469	669,449	0.4608	0.00%
2008-09-25	0	0.480	0.475	0.480	0.480	0.510	310,000	151,240	0.4879	0.469	0.464	0.469	0.469	0.498	317,323	0.4766	-5.88%
2008-09-24	0	0.510	0.490	0.510	0.485	0.510	31,360,000	15,681,550	0.5000	0.498	0.479	0.498	0.474	0.498	32,100,787	0.4885	-1.92%
2008-09-23	0	0.520	0.490	0.520	0.500	0.520	734,000	375,780	0.5120	0.508	0.479	0.508	0.488	0.508	751,339	0.5001	-3.70%
2008-09-22	0	0.540	0.510	0.530	0.520	0.550	2,327,850	1,228,722	0.5278	0.528	0.498	0.518	0.508	0.537	2,382,839	0.5157	-3.57%
2008-09-19	0	0.560	0.540	0.560	0.550	0.590	4,962,000	2,862,280	0.5768	0.547	0.528	0.547	0.537	0.576	5,079,213	0.5635	1.82%
2008-09-18	0	0.550	0.520	0.550	0.500	0.610	9,522,000	5,339,200	0.5607	0.537	0.508	0.537	0.488	0.596	9,746,929	0.5478	-8.33%
2008-09-17	0	0.600	0.550	0.600	0.550	0.620	2,808,000	1,645,560	0.5860	0.586	0.537	0.586	0.537	0.606	2,874,331	0.5725	5.26%
2008-09-16	0	0.570	0.530	0.570	0.510	0.570	802,640	434,913	0.5419	0.557	0.518	0.557	0.498	0.557	821,600	0.5293	0.00%
2008-09-12	0	0.570	0.560	0.570	0.510	0.570	3,266,000	1,827,340	0.5595	0.557	0.547	0.557	0.498	0.557	3,343,150	0.5466	0.00%
2008-09-11	0	0.570	0.560	0.570	0.480	0.580	1,450,000	768,440	0.5300	0.557	0.547	0.557	0.469	0.567	1,484,252	0.5177	1.79%
2008-09-10	0	0.560	0.560	0.580	0.560	0.620	892,000	522,540	0.5858	0.547	0.547	0.567	0.547	0.606	913,071	0.5723	-11.11%
2008-09-09	0	0.630	0.610	0.650	0.630	0.630	71,421	44,953	0.6294	0.615	0.596	0.635	0.615	0.615	73,108	0.6149	-4.55%
2008-09-08	0	0.660	0.630	0.660	0.610	0.700	475,120	308,952	0.6503	0.645	0.615	0.645	0.596	0.684	486,343	0.6353	1.54%
2008-09-05	0	0.650	0.610	0.650	0.610	0.650	373,500	237,990	0.6372	0.635	0.596	0.635	0.596	0.635	382,323	0.6225	-1.52%
2008-09-04	0	0.660	0.620	0.660	0.610	0.660	208,000	130,620	0.6280	0.645	0.606	0.645	0.596	0.645	212,913	0.6135	0.00%
2008-09-03	0	0.660	0.630	0.660	0.630	0.660	544,000	351,180	0.6456	0.645	0.615	0.645	0.615	0.645	556,850	0.6307	0.00%
2008-09-02	0	0.660	0.650	0.660	0.650	0.670	384,000	250,800	0.6531	0.645	0.635	0.645	0.635	0.655	393,071	0.6381	-1.49%
2008-09-01	0	0.670	0.650	0.670	0.650	0.710	1,208,000	797,080	0.6598	0.655	0.635	0.655	0.635	0.694	1,236,535	0.6446	-1.47%
2008-08-29	0	0.680	0.670	0.680	0.670	0.710	658,000	454,680	0.6910	0.664	0.655	0.664	0.655	0.694	673,543	0.6751	0.00%
2008-08-28	0	0.680	0.670	0.680	0.660	0.690	1,550,000	1,038,600	0.6701	0.664	0.655	0.664	0.645	0.674	1,586,614	0.6546	-4.23%
2008-08-27	0	0.710	0.670	0.710	0.660	0.710	2,011,160	1,365,354	0.6789	0.694	0.655	0.694	0.645	0.694	2,058,668	0.6632	0.00%
2008-08-26	0	0.710	0.710	0.720	0.660	0.740	1,947,950	1,325,168	0.6803	0.694	0.694	0.703	0.645	0.723	1,993,965	0.6646	-4.05%
2008-08-25	0	0.740	0.690	0.710	0.680	0.750	370,000	256,220	0.6925	0.723	0.674	0.694	0.664	0.733	378,740	0.6765	1.37%
2008-08-21	0	0.730	0.700	0.730	0.700	0.730	77,081	54,473	0.7067	0.713	0.684	0.713	0.684	0.713	78,902	0.6904	1.39%
2008-08-20	0	0.720	0.710	0.720	0.720	0.760	100,000	72,800	0.7280	0.703	0.694	0.703	0.703	0.742	102,362	0.7112	2.86%
2008-08-19	0	0.700	0.700	0.730	0.700	0.750	1,396,000	1,011,100	0.7243	0.684	0.684	0.713	0.684	0.733	1,428,976	0.7076	-12.50%
2008-08-18	0	0.800	0.740	0.800	0.790	0.820	4,280,000	3,422,580	0.7997	0.782	0.723	0.782	0.772	0.801	4,381,102	0.7812	0.00%
2008-08-15	0	0.800	0.790	0.800	0.780	0.800	21,315,950	16,849,760	0.7905	0.782	0.772	0.782	0.762	0.782	21,819,476	0.7722	2.56%
2008-08-14	0	0.780	0.760	0.780	0.750	0.790	7,251,555	5,641,184	0.7779	0.762	0.742	0.762	0.733	0.772	7,422,852	0.7600	6.85%
2008-08-13	0	0.730	0.730	0.740	0.650	0.730	1,560,000	1,118,560	0.7170	0.713	0.713	0.723	0.635	0.713	1,596,850	0.7005	12.31%
2008-08-12	0	0.650	0.650	0.700	0.640	0.700	1,677,000	1,117,710	0.6665	0.635	0.635	0.684	0.625	0.684	1,716,614	0.6511	-10.96%
2008-08-11	0	0.730	0.700	0.730	0.670	0.750	410,395	296,281	0.7219	0.713	0.684	0.713	0.655	0.733	420,089	0.7053	-3.95%
2008-08-08	0	0.760	0.730	0.760	0.730	0.760	82,000	60,220	0.7344	0.742	0.713	0.742	0.713	0.742	83,937	0.7174	-3.80%
2008-08-07	0	0.790	0.730	0.790	0.720	0.790	201,000	147,390	0.7333	0.772	0.713	0.772	0.703	0.772	205,748	0.7164	6.76%
2008-08-05	0	0.740	0.730	0.740	0.730	0.850	152,000	112,500	0.7401	0.723	0.713	0.723	0.713	0.830	155,591	0.7231	-5.13%
2008-08-04	0	0.780	0.730	0.780	0.780	0.780	2,000	1,560	0.7800	0.762	0.713	0.762	0.762	0.762	2,047	0.7620	4.00%
2008-08-01	0	0.750	0.730	0.750	0.730	0.770	214,000	157,360	0.7353	0.733	0.713	0.733	0.713	0.752	219,055	0.7184	-2.60%
2008-07-31	0	0.770	0.750	0.770	0.740	0.780	740,000	557,540	0.7534	0.752	0.733	0.752	0.723	0.762	757,480	0.7360	-1.28%
2008-07-30	0	0.780	0.780	0.790	0.780	0.830	38,000	29,820	0.7847	0.762	0.762	0.772	0.762	0.811	38,898	0.7666	0.00%
2008-07-29	0	0.780	0.750	0.780	0.740	0.780	248,000	191,340	0.7715	0.762	0.733	0.762	0.723	0.762	253,858	0.7537	0.00%
2008-07-28	0	0.780	0.770	0.780	0.780	0.800	106,000	83,680	0.7894	0.762	0.752	0.762	0.762	0.782	108,504	0.7712	-2.50%
2008-07-25	0	0.800	0.770	0.800	0.820	0.820	2,000	1,640	0.8200	0.782	0.752	0.782	0.801	0.801	2,047	0.8011	0.00%
2008-07-24	0	0.800	0.790	0.800	0.800	0.820	70,000	57,000	0.8143	0.782	0.772	0.782	0.782	0.801	71,654	0.7955	-2.44%
2008-07-23	0	0.820	0.800	0.820	0.780	0.830	14,000	11,120	0.7943	0.801	0.782	0.801	0.762	0.811	14,331	0.7760	2.50%
2008-07-22	0	0.800	0.780	0.800	0.820	0.820	24,000	19,120	0.7967	0.782	0.762	0.782	0.801	0.801	24,567	0.7783	-3.61%
2008-07-21	0	0.830	0.790	0.830	0.790	0.840	3,210,000	2,568,220	0.8001	0.811	0.772	0.811	0.772	0.821	3,285,827	0.7816	3.75%
2008-07-18	0	0.800	0.800	0.830	0.800	0.830	140,000	113,400	0.8100	0.782	0.782	0.811	0.782	0.811	143,307	0.7913	-2.44%
2008-07-17	0	0.820	0.820	0.840	0.800	0.900	126,000	104,040	0.8257	0.801	0.801	0.821	0.782	0.879	128,976	0.8067	0.00%
2008-07-16	0	0.820	0.800	0.820	0.780	0.840	486,000	389,020	0.8005	0.801	0.782	0.801	0.762	0.821	497,480	0.7820	-2.38%
2008-07-15	0	0.840	0.800	0.840	0.780	0.880	504,000	413,000	0.8194	0.821	0.782	0.821	0.762	0.860	515,906	0.8005	2.44%
2008-07-14	0	0.820	0.790	0.830	0.790	0.830	182,000	147,480	0.8103	0.801	0.772	0.811	0.772	0.811	186,299	0.7916	2.50%
2008-07-11	0	0.800	0.790	0.830	0.780	0.830	544,000	449,520	0.8263	0.782	0.772	0.811	0.762	0.811	556,850	0.8073	1.27%
2008-07-10	0	0.790	0.790	0.820	0.790	0.840	742,000	606,760	0.8177	0.772	0.772	0.801	0.772	0.821	759,528	0.7989	0.00%
2008-07-09	0	0.790	0.790	0.800	0.730	0.800	1,308,000	1,006,740	0.7697	0.772	0.772	0.782	0.713	0.782	1,338,898	0.7519	0.00%
2008-07-08	0	0.790	0.770	0.800	0.770	0.790	42,000	33,140	0.7890	0.772	0.752	0.782	0.752	0.772	42,992	0.7708	-1.25%
2008-07-07	0	0.800	0.790	0.800	0.730	0.800	284,000	223,420	0.7867	0.782	0.772	0.782	0.713	0.782	290,709	0.7685	-2.44%
2008-07-04	0	0.820	0.790	0.820	0.780	0.830	374,000	306,200	0.8187	0.801	0.772	0.801	0.762	0.811	382,835	0.7998	0.00%
2008-07-03	0	0.820	0.760	0.820	0.720	0.820	6,560,000	5,141,680	0.7838	0.801	0.742	0.801	0.703	0.801	6,714,961	0.7657	1.23%
2008-07-02	0	0.810	0.790	0.810	0.800	0.810	7,408,000	5,998,900	0.8098	0.791	0.772	0.791	0.782	0.791	7,582,992	0.7911	-2.41%
2008-06-30	0	0.830	0.810	0.840	0.780	0.830	630,500	505,940	0.8024	0.811	0.791	0.821	0.762	0.811	645,394	0.7839	5.06%
2008-06-27	0	0.790	0.790	0.810	0.770	0.800	1,258,000	987,360	0.7849	0.772	0.772	0.791	0.752	0.782	1,287,717	0.7668	-3.66%
2008-06-26	0	0.820	0.810	0.820	0.800	0.850	658,000	531,520	0.8078	0.801	0.791	0.801	0.782	0.830	673,543	0.7891	1.23%
2008-06-25	0	0.810	0.810	0.830	0.810	0.830	290,000	238,880	0.8237	0.791	0.791	0.811	0.791	0.811	296,850	0.8047	-2.41%
2008-06-24	0	0.830	0.830	0.860	0.830	0.930	83,047,500	76,305,205	0.9188	0.811	0.811	0.840	0.811	0.909	85,009,252	0.8976	1.22%
2008-06-23	0	0.820	0.820	0.840	0.800	0.850	940,000	778,100	0.8278	0.801	0.801	0.821	0.782	0.830	962,205	0.8087	-5.75%
2008-06-20	0	0.870	0.830	0.870	0.840	0.880	1,030,000	874,900	0.8494	0.850	0.811	0.850	0.821	0.860	1,054,331	0.8298	-3.33%
2008-06-19	0	0.900	0.860	0.900	-	-	0	0	-	0.879	0.840	0.879	-	-	0	-	-1.10%
2008-06-18	0	0.910	0.890	0.910	0.880	0.910	196,000	175,960	0.8978	0.889	0.869	0.889	0.860	0.889	200,630	0.8770	1.11%
2008-06-17	0	0.900	0.900	0.910	0.860	0.890	1,300,000	1,125,120	0.8655	0.879	0.879	0.889	0.840	0.869	1,330,709	0.8455	3.45%
2008-06-16	0	0.870	0.870	0.910	0.850	0.910	865,900	767,778	0.8867	0.850	0.850	0.889	0.830	0.889	886,354	0.8662	-1.14%
2008-06-13	0	0.880	0.850	0.880	0.880	0.900	300,000	265,920	0.8864	0.860	0.830	0.860	0.860	0.879	307,087	0.8659	-1.12%
2008-06-12	0	0.890	0.870	0.890	0.820	0.890	670,000	580,500	0.8664	0.869	0.850	0.869	0.801	0.869	685,827	0.8464	-1.11%
2008-06-11	0	0.900	0.870	0.900	-	-	0	0	-	0.879	0.850	0.879	-	-	0	-	0.00%
2008-06-10	0	0.900	0.850	0.900	0.850	0.910	2,746,000	2,371,520	0.8636	0.879	0.830	0.879	0.830	0.889	2,810,866	0.8437	0.00%
2008-06-06	0	0.900	0.900	0.930	0.900	0.930	928,000	848,500	0.9143	0.879	0.879	0.909	0.879	0.909	949,921	0.8932	0.00%
2008-06-05	0	0.900	0.900	0.920	0.900	0.920	360,000	329,900	0.9164	0.879	0.879	0.899	0.879	0.899	368,504	0.8952	-4.26%
2008-06-04	0	0.940	0.920	0.930	0.920	0.950	1,047,950	985,596	0.9405	0.918	0.899	0.909	0.899	0.928	1,072,705	0.9188	0.00%
2008-06-03	0	0.940	0.940	0.950	0.930	0.960	140,000	131,700	0.9407	0.918	0.918	0.928	0.909	0.938	143,307	0.9190	-1.05%
2008-06-02	0	0.950	0.940	0.960	0.950	0.960	542,000	519,500	0.9585	0.928	0.918	0.938	0.928	0.938	554,803	0.9364	-1.04%
2008-05-30	0	0.960	0.960	0.970	0.940	0.960	482,000	458,200	0.9506	0.938	0.938	0.948	0.918	0.938	493,386	0.9287	2.13%
2008-05-29	0	0.940	0.940	0.950	0.930	0.950	1,317,135	1,245,362	0.9455	0.918	0.918	0.928	0.909	0.928	1,348,248	0.9237	1.08%
2008-05-28	0	0.930	0.930	0.940	0.900	0.930	2,690,000	2,462,120	0.9153	0.909	0.909	0.918	0.879	0.909	2,753,543	0.8942	0.00%
2008-05-27	0	0.930	0.910	0.930	0.900	0.930	388,000	357,060	0.9203	0.909	0.889	0.909	0.879	0.909	397,165	0.8990	1.09%
2008-05-26	0	0.920	0.900	0.920	0.890	0.930	1,178,000	1,062,400	0.9019	0.899	0.879	0.899	0.869	0.909	1,205,827	0.8811	0.00%
2008-05-23	0	0.920	0.920	0.930	0.910	0.950	1,168,000	1,079,480	0.9242	0.899	0.899	0.909	0.889	0.928	1,195,591	0.9029	-2.13%
2008-05-22	0	0.940	0.920	0.940	0.910	0.960	4,112,000	3,835,200	0.9327	0.918	0.899	0.918	0.889	0.938	4,209,134	0.9112	-3.09%
2008-05-21	0	0.970	0.960	0.980	0.960	0.990	1,302,000	1,272,340	0.9772	0.948	0.938	0.957	0.938	0.967	1,332,756	0.9547	-1.02%
2008-05-20	0	0.980	0.970	0.980	0.970	1.020	2,927,850	2,910,876	0.9942	0.957	0.948	0.957	0.948	0.996	2,997,012	0.9713	-2.97%
2008-05-19	0	1.010	1.010	1.020	1.000	1.040	990,000	1,010,720	1.0209	0.987	0.987	0.996	0.977	1.016	1,013,386	0.9974	-2.88%
2008-05-16	0	1.040	1.030	1.040	1.030	1.050	5,953,465	6,184,316	1.0388	1.016	1.006	1.016	1.006	1.026	6,094,098	1.0148	0.00%
2008-05-15	0	1.040	1.030	1.040	1.010	1.070	12,508,665	13,052,665	1.0435	1.016	1.006	1.016	0.987	1.045	12,804,145	1.0194	2.97%
2008-05-14	0	1.010	1.010	1.020	0.970	1.050	6,798,000	6,905,680	1.0158	0.987	0.987	0.996	0.948	1.026	6,958,583	0.9924	4.12%
2008-05-13	0	0.970	0.970	0.980	0.950	1.080	14,604,950	14,770,473	1.0113	0.948	0.948	0.957	0.928	1.055	14,949,949	0.9880	4.30%
2008-05-09	0	0.930	0.920	0.950	0.930	0.970	618,000	576,760	0.9333	0.909	0.899	0.928	0.909	0.948	632,598	0.9117	-4.12%
2008-05-08	0	0.970	0.960	0.970	0.950	0.970	1,468,785	1,417,642	0.9652	0.948	0.938	0.948	0.928	0.948	1,503,481	0.9429	1.04%
2008-05-07	0	0.960	0.930	0.970	0.930	0.980	2,272,000	2,170,180	0.9552	0.938	0.909	0.948	0.909	0.957	2,325,669	0.9331	-1.03%
2008-05-06	0	0.970	0.970	0.980	0.950	0.980	858,000	834,420	0.9725	0.948	0.948	0.957	0.928	0.957	878,268	0.9501	0.00%
2008-05-05	0	0.970	0.960	0.970	0.950	0.970	1,411,675	1,359,695	0.9632	0.948	0.938	0.948	0.928	0.948	1,445,022	0.9410	0.00%
2008-05-02	0	0.970	0.950	0.970	0.940	0.970	1,402,000	1,344,160	0.9587	0.948	0.928	0.948	0.918	0.948	1,435,118	0.9366	0.00%
2008-04-30	0	0.970	0.940	0.970	0.910	0.970	2,588,000	2,433,760	0.9404	0.948	0.918	0.948	0.889	0.948	2,649,134	0.9187	3.19%
2008-04-29	0	0.940	0.930	0.940	0.920	0.950	6,231,400	5,848,321	0.9385	0.918	0.909	0.918	0.899	0.928	6,378,598	0.9169	0.00%
2008-04-28	0	0.940	0.920	0.940	0.890	0.940	4,260,000	3,876,600	0.9100	0.918	0.899	0.918	0.869	0.918	4,360,630	0.8890	0.00%
2008-04-25	0	0.940	0.920	0.940	0.920	0.950	3,198,000	2,973,720	0.9299	0.918	0.899	0.918	0.899	0.928	3,273,543	0.9084	-2.08%
2008-04-24	0	0.960	0.930	0.950	0.920	0.980	11,598,000	10,835,440	0.9343	0.938	0.909	0.928	0.899	0.957	11,871,969	0.9127	-1.03%
2008-04-23	0	0.970	0.950	0.970	0.950	1.000	1,698,000	1,636,620	0.9639	0.948	0.928	0.948	0.928	0.977	1,738,110	0.9416	-1.02%
2008-04-22	0	0.980	0.980	0.990	0.960	1.000	1,253,950	1,228,053	0.9793	0.957	0.957	0.967	0.938	0.977	1,283,571	0.9567	-2.97%
2008-04-21	0	1.010	0.990	1.010	0.980	1.040	13,111,675	13,260,718	1.0114	0.987	0.967	0.987	0.957	1.016	13,421,400	0.9880	2.02%
2008-04-18	0	0.990	0.980	0.990	0.920	1.010	18,308,930	17,917,325	0.9786	0.967	0.957	0.967	0.899	0.987	18,741,424	0.9560	8.79%
2008-04-17	0	0.910	0.900	0.910	0.880	0.930	3,759,950	3,359,196	0.8934	0.889	0.879	0.889	0.860	0.909	3,848,768	0.8728	0.00%
2008-04-16	0	0.910	0.900	0.920	0.900	0.920	444,000	402,060	0.9055	0.889	0.879	0.899	0.879	0.899	454,488	0.8846	0.00%
2008-04-15	0	0.910	0.900	0.910	0.890	0.920	1,774,000	1,620,140	0.9133	0.889	0.879	0.889	0.869	0.899	1,815,906	0.8922	1.11%
2008-04-14	0	0.900	0.880	0.900	0.870	0.900	2,139,837	1,908,473	0.8919	0.879	0.860	0.879	0.850	0.879	2,190,384	0.8713	-1.10%
2008-04-11	0	0.910	0.880	0.910	0.880	0.910	1,520,000	1,361,320	0.8956	0.889	0.860	0.889	0.860	0.889	1,555,906	0.8749	1.11%
2008-04-10	0	0.900	0.890	0.900	0.890	0.910	944,000	849,940	0.9004	0.879	0.869	0.879	0.869	0.889	966,299	0.8796	0.00%
2008-04-09	0	0.900	0.890	0.900	0.890	0.930	714,000	641,020	0.8978	0.879	0.869	0.879	0.869	0.909	730,866	0.8771	-1.10%
2008-04-08	0	0.910	0.900	0.910	0.900	0.930	1,976,000	1,811,960	0.9170	0.889	0.879	0.889	0.879	0.909	2,022,677	0.8958	-2.15%
2008-04-07	0	0.930	0.910	0.930	0.910	1.000	4,877,600	4,529,272	0.9286	0.909	0.889	0.909	0.889	0.977	4,992,819	0.9072	-2.11%
2008-04-03	1	0.950	0.930	0.960	0.920	0.950	1,661,950	1,558,616	0.9378	0.928	0.909	0.938	0.899	0.928	1,701,209	0.9162	0.00%
2008-04-02	0	0.950	0.940	0.950	0.930	0.990	4,970,666	4,765,653	0.9588	0.928	0.918	0.928	0.909	0.967	5,088,083	0.9366	1.06%
2008-04-01	0	0.940	0.930	0.950	0.880	0.950	3,828,000	3,479,460	0.9089	0.918	0.909	0.928	0.860	0.928	3,918,425	0.8880	8.05%
2008-03-31	0	0.870	0.870	0.880	0.850	0.870	1,114,936	959,932	0.8610	0.850	0.850	0.860	0.830	0.850	1,141,273	0.8411	1.16%
2008-03-28	0	0.860	0.830	0.860	0.820	0.860	1,704,000	1,435,780	0.8426	0.840	0.811	0.840	0.801	0.840	1,744,252	0.8231	2.38%
2008-03-27	0	0.840	0.820	0.840	0.800	0.850	2,814,000	2,345,980	0.8337	0.821	0.801	0.821	0.782	0.830	2,880,472	0.8144	2.44%
2008-03-26	0	0.820	0.790	0.830	0.790	0.840	1,907,580	1,547,185	0.8111	0.801	0.772	0.811	0.772	0.821	1,952,641	0.7924	1.23%
2008-03-25	0	0.810	0.800	0.810	0.770	0.830	2,876,000	2,315,860	0.8052	0.791	0.782	0.791	0.752	0.811	2,943,937	0.7867	5.19%
2008-03-20	0	0.770	0.770	0.800	0.760	0.800	1,459,000	1,138,950	0.7806	0.752	0.752	0.782	0.742	0.782	1,493,465	0.7626	-7.23%
2008-03-19	0	0.830	0.800	0.840	0.790	0.840	2,192,650	1,762,530	0.8038	0.811	0.782	0.821	0.772	0.821	2,244,445	0.7853	2.47%
2008-03-18	0	0.810	0.770	0.810	0.700	0.820	4,154,000	3,138,340	0.7555	0.791	0.752	0.791	0.684	0.801	4,252,126	0.7381	-5.81%
2008-03-17	0	0.860	0.830	0.870	0.820	0.880	1,604,000	1,355,680	0.8452	0.840	0.811	0.850	0.801	0.860	1,641,890	0.8257	-4.44%
2008-03-14	0	0.900	0.900	0.910	0.890	0.930	1,785,850	1,599,033	0.8954	0.879	0.879	0.889	0.869	0.909	1,828,035	0.8747	-3.23%
2008-03-13	0	0.930	0.930	0.940	0.890	0.930	2,016,000	1,827,680	0.9066	0.909	0.909	0.918	0.869	0.909	2,063,622	0.8857	-1.06%
2008-03-12	0	0.940	0.940	0.950	0.940	0.990	2,325,975	2,221,197	0.9550	0.918	0.918	0.928	0.918	0.967	2,380,919	0.9329	-3.09%
2008-03-11	0	0.970	0.970	0.980	0.930	0.980	2,833,850	2,712,282	0.9571	0.948	0.948	0.957	0.909	0.957	2,900,791	0.9350	-3.00%
2008-03-10	0	1.000	0.980	1.000	0.950	1.000	3,202,000	3,116,360	0.9733	0.977	0.957	0.977	0.928	0.977	3,277,638	0.9508	-1.96%
2008-03-07	0	1.020	1.000	1.020	0.970	1.040	5,580,850	5,619,369	1.0069	0.996	0.977	0.996	0.948	1.016	5,712,681	0.9837	-3.77%
2008-03-06	0	1.060	1.040	1.050	0.960	1.100	96,718,930	91,029,240	0.9412	1.036	1.016	1.026	0.938	1.075	99,003,629	0.9195	1.92%
2008-03-05	0	1.040	1.040	1.050	0.920	1.080	32,513,690	33,575,125	1.0326	1.016	1.016	1.026	0.899	1.055	33,281,730	1.0088	9.47%
2008-03-04	0	0.950	0.940	0.950	0.880	0.950	12,418,740	11,613,544	0.9352	0.928	0.918	0.928	0.860	0.928	12,712,096	0.9136	13.10%
2008-03-03	0	0.840	0.830	0.850	0.810	0.850	2,319,500	1,938,720	0.8358	0.821	0.811	0.830	0.791	0.830	2,374,291	0.8165	5.00%
2008-02-29	0	0.800	0.800	0.810	0.790	0.800	76,000	60,700	0.7987	0.782	0.782	0.791	0.772	0.782	77,795	0.7803	-1.23%
2008-02-28	0	0.810	0.800	0.810	0.800	0.810	323,900	259,664	0.8017	0.791	0.782	0.791	0.782	0.791	331,551	0.7832	-2.41%
2008-02-27	0	0.830	0.810	0.850	0.800	0.830	970,000	795,200	0.8198	0.811	0.791	0.830	0.782	0.811	992,913	0.8009	1.22%
2008-02-26	0	0.820	0.800	0.820	0.800	0.830	426,000	347,740	0.8163	0.801	0.782	0.801	0.782	0.811	436,063	0.7975	0.00%
2008-02-25	0	0.820	0.810	0.820	0.800	0.830	837,750	681,750	0.8138	0.801	0.791	0.801	0.782	0.811	857,539	0.7950	-1.20%
2008-02-22	0	0.830	0.800	0.830	0.830	0.830	156,000	129,480	0.8300	0.811	0.782	0.811	0.811	0.811	159,685	0.8108	0.00%
2008-02-21	0	0.830	0.830	0.840	0.830	0.850	285,110	238,679	0.8371	0.811	0.811	0.821	0.811	0.830	291,845	0.8178	-2.35%
2008-02-20	0	0.850	0.810	0.850	0.800	0.850	2,989,000	2,503,240	0.8375	0.830	0.791	0.830	0.782	0.830	3,059,606	0.8182	2.41%
2008-02-19	0	0.830	0.810	0.830	0.800	0.840	1,372,000	1,125,980	0.8207	0.811	0.791	0.811	0.782	0.821	1,404,409	0.8017	1.22%
2008-02-18	0	0.820	0.790	0.820	0.790	0.840	1,516,000	1,227,060	0.8094	0.801	0.772	0.801	0.772	0.821	1,551,811	0.7907	-1.20%
2008-02-15	0	0.830	0.820	0.840	0.730	0.850	1,682,000	1,339,380	0.7963	0.811	0.801	0.821	0.713	0.830	1,721,732	0.7779	6.41%
2008-02-14	0	0.780	0.770	0.780	0.770	0.790	430,000	331,660	0.7713	0.762	0.752	0.762	0.752	0.772	440,157	0.7535	0.00%
2008-02-13	0	0.780	0.770	0.780	0.750	0.800	1,258,640	981,194	0.7796	0.762	0.752	0.762	0.733	0.782	1,288,372	0.7616	2.63%
2008-02-12	0	0.760	0.680	0.760	0.680	0.760	335,850	249,204	0.7420	0.742	0.664	0.742	0.664	0.742	343,783	0.7249	2.70%
2008-02-11	0	0.740	0.710	0.740	0.700	0.760	186,000	138,480	0.7445	0.723	0.694	0.723	0.684	0.742	190,394	0.7273	2.78%
2008-02-06	0	0.720	0.680	0.720	0.680	0.730	192,000	134,640	0.7013	0.703	0.664	0.703	0.664	0.713	196,535	0.6851	-2.70%
2008-02-05	0	0.740	0.700	0.740	0.690	0.740	212,000	151,560	0.7149	0.723	0.684	0.723	0.674	0.723	217,008	0.6984	4.23%
2008-02-04	0	0.710	0.710	0.720	0.700	0.720	342,370	246,052	0.7187	0.694	0.694	0.703	0.684	0.703	350,457	0.7021	2.90%
2008-02-01	0	0.690	0.680	0.700	0.660	0.730	1,745,750	1,192,900	0.6833	0.674	0.664	0.684	0.645	0.713	1,786,988	0.6675	0.00%
2008-01-31	0	0.690	0.680	0.690	0.660	0.710	3,916,370	2,723,748	0.6955	0.674	0.664	0.674	0.645	0.694	4,008,883	0.6794	-2.82%
2008-01-30	0	0.710	0.710	0.720	0.710	0.760	1,372,000	996,760	0.7265	0.694	0.694	0.703	0.694	0.742	1,404,409	0.7097	-2.74%
2008-01-29	0	0.730	0.730	0.740	0.720	0.740	876,000	640,980	0.7317	0.713	0.713	0.723	0.703	0.723	896,693	0.7148	1.39%
2008-01-28	0	0.720	0.720	0.730	0.720	0.750	1,350,000	980,620	0.7264	0.703	0.703	0.713	0.703	0.733	1,381,890	0.7096	-1.37%
2008-01-25	0	0.730	0.720	0.730	0.700	0.770	3,341,170	2,496,532	0.7472	0.713	0.703	0.713	0.684	0.752	3,420,095	0.7300	4.29%
2008-01-24	0	0.700	0.700	0.720	0.700	0.730	2,208,000	1,566,920	0.7097	0.684	0.684	0.703	0.684	0.713	2,260,157	0.6933	0.00%
2008-01-23	0	0.700	0.680	0.700	0.660	0.770	2,150,000	1,522,020	0.7079	0.684	0.664	0.684	0.645	0.752	2,200,787	0.6916	9.38%
2008-01-22	0	0.640	0.640	0.660	0.570	0.680	2,959,950	1,864,090	0.6298	0.625	0.625	0.645	0.557	0.664	3,029,870	0.6152	-13.51%
2008-01-21	0	0.740	0.740	0.750	0.710	0.790	2,728,000	2,053,300	0.7527	0.723	0.723	0.733	0.694	0.772	2,792,441	0.7353	-2.63%
2008-01-18	0	0.760	0.760	0.770	0.750	0.800	1,810,400	1,416,934	0.7827	0.742	0.742	0.752	0.733	0.782	1,853,165	0.7646	-3.80%
2008-01-17	0	0.790	0.770	0.790	0.750	0.790	2,299,950	1,763,564	0.7668	0.772	0.752	0.772	0.733	0.772	2,354,280	0.7491	1.28%
2008-01-16	0	0.780	0.760	0.780	0.750	0.820	4,317,975	3,363,962	0.7791	0.762	0.742	0.762	0.733	0.801	4,419,974	0.7611	-6.02%
2008-01-15	0	0.830	0.820	0.830	0.820	0.850	3,697,790	3,092,136	0.8362	0.811	0.801	0.811	0.801	0.830	3,785,139	0.8169	0.00%
2008-01-14	0	0.830	0.810	0.830	0.810	0.850	1,214,665	1,007,739	0.8296	0.811	0.791	0.811	0.791	0.830	1,243,358	0.8105	1.22%
2008-01-11	0	0.820	0.820	0.840	0.820	0.880	2,196,000	1,857,420	0.8458	0.801	0.801	0.821	0.801	0.860	2,247,874	0.8263	-2.38%
2008-01-10	0	0.840	0.840	0.850	0.820	0.880	2,084,000	1,786,120	0.8571	0.821	0.821	0.830	0.801	0.860	2,133,228	0.8373	2.44%
2008-01-09	0	0.820	0.820	0.830	0.800	0.830	2,188,000	1,772,240	0.8100	0.801	0.801	0.811	0.782	0.811	2,239,685	0.7913	1.23%
2008-01-08	0	0.810	0.800	0.810	0.800	0.830	1,108,000	899,680	0.8120	0.791	0.782	0.791	0.782	0.811	1,134,173	0.7932	0.00%
2008-01-07	0	0.810	0.810	0.820	0.800	0.820	1,106,000	890,820	0.8054	0.791	0.791	0.801	0.782	0.801	1,132,126	0.7869	-2.41%
2008-01-04	0	0.830	0.830	0.840	0.800	0.850	1,886,000	1,541,260	0.8172	0.811	0.811	0.821	0.782	0.830	1,930,551	0.7984	5.06%
2008-01-03	0	0.790	0.780	0.800	0.780	0.840	1,776,000	1,418,960	0.7990	0.772	0.762	0.782	0.762	0.821	1,817,953	0.7805	-5.95%
2008-01-02	0	0.840	0.840	0.850	0.820	0.870	443,900	370,203	0.8340	0.821	0.821	0.830	0.801	0.850	454,386	0.8147	2.44%
2007-12-31	0	0.820	0.800	0.820	0.800	0.820	648,000	528,040	0.8149	0.801	0.782	0.801	0.782	0.801	663,307	0.7961	3.80%
2007-12-28	0	0.790	0.790	0.800	0.780	0.800	1,742,000	1,381,020	0.7928	0.772	0.772	0.782	0.762	0.782	1,783,150	0.7745	-2.47%
2007-12-27	0	0.810	0.810	0.820	0.800	0.820	1,704,000	1,384,500	0.8125	0.791	0.791	0.801	0.782	0.801	1,744,252	0.7938	1.25%
2007-12-24	0	0.800	0.800	0.810	0.800	0.800	484,000	387,200	0.8000	0.782	0.782	0.791	0.782	0.782	495,433	0.7815	-1.23%
2007-12-21	0	0.810	0.800	0.820	0.780	0.820	1,516,000	1,209,980	0.7981	0.791	0.782	0.801	0.762	0.801	1,551,811	0.7797	2.53%
2007-12-20	0	0.790	0.790	0.800	0.790	0.810	516,000	411,500	0.7975	0.772	0.772	0.782	0.772	0.791	528,189	0.7791	-1.25%
2007-12-19	0	0.800	0.790	0.800	0.770	0.820	3,382,000	2,683,980	0.7936	0.782	0.772	0.782	0.752	0.801	3,461,890	0.7753	1.27%
2007-12-18	0	0.790	0.770	0.800	0.740	0.810	3,702,000	2,924,020	0.7898	0.772	0.752	0.782	0.723	0.791	3,789,449	0.7716	-2.47%
2007-12-17	0	0.810	0.800	0.810	0.780	0.850	2,849,800	2,354,100	0.8261	0.791	0.782	0.791	0.762	0.830	2,917,118	0.8070	-4.71%
2007-12-14	0	0.850	0.850	0.860	0.840	0.870	4,383,160	3,734,071	0.8519	0.830	0.830	0.840	0.821	0.850	4,486,699	0.8323	1.19%
2007-12-13	0	0.840	0.840	0.860	0.830	0.880	6,678,000	5,723,340	0.8570	0.821	0.821	0.840	0.811	0.860	6,835,748	0.8373	1.20%
2007-12-12	0	0.830	0.830	0.850	0.830	0.860	1,426,000	1,199,000	0.8408	0.811	0.811	0.830	0.811	0.840	1,459,685	0.8214	-4.60%
2007-12-11	0	0.870	0.860	0.870	0.840	0.870	1,150,000	986,040	0.8574	0.850	0.840	0.850	0.821	0.850	1,177,165	0.8376	0.00%
2007-12-10	0	0.870	0.840	0.880	0.840	0.880	1,524,348	1,302,518	0.8545	0.850	0.821	0.860	0.821	0.860	1,560,356	0.8348	-1.14%
2007-12-07	0	0.880	0.870	0.880	0.870	0.890	1,746,000	1,546,120	0.8855	0.860	0.850	0.860	0.850	0.869	1,787,244	0.8651	-1.12%
2007-12-06	0	0.890	0.880	0.890	0.870	0.900	1,200,000	1,055,720	0.8798	0.869	0.860	0.869	0.850	0.879	1,228,346	0.8595	-1.11%
2007-12-05	0	0.900	0.890	0.900	0.810	0.910	1,700,000	1,526,780	0.8981	0.879	0.869	0.879	0.791	0.889	1,740,157	0.8774	-2.17%
2007-12-04	0	0.920	0.920	0.930	0.920	0.940	521,950	481,416	0.9223	0.899	0.899	0.909	0.899	0.918	534,280	0.9011	-3.16%
2007-12-03	0	0.950	0.920	0.950	0.930	1.000	3,927,850	3,792,923	0.9656	0.928	0.899	0.928	0.909	0.977	4,020,634	0.9434	1.06%
2007-11-30	0	0.940	0.930	0.940	0.920	0.940	5,664,000	5,289,340	0.9339	0.918	0.909	0.918	0.899	0.918	5,797,795	0.9123	4.44%
2007-11-29	0	0.900	0.900	0.930	0.840	0.930	3,420,370	2,958,640	0.8650	0.879	0.879	0.909	0.821	0.909	3,501,166	0.8450	7.14%
2007-11-28	0	0.840	0.820	0.840	0.800	0.840	2,551,750	2,114,570	0.8287	0.821	0.801	0.821	0.782	0.821	2,612,028	0.8096	3.70%
2007-11-27	0	0.810	0.810	0.820	0.770	0.830	1,524,740	1,228,377	0.8056	0.791	0.791	0.801	0.752	0.811	1,560,757	0.7870	-3.57%
2007-11-26	0	0.840	0.820	0.840	0.820	0.850	1,420,000	1,185,540	0.8349	0.821	0.801	0.821	0.801	0.830	1,453,543	0.8156	3.70%
2007-11-23	0	0.810	0.800	0.820	0.770	0.820	4,802,000	3,802,660	0.7919	0.791	0.782	0.801	0.752	0.801	4,915,433	0.7736	6.58%
2007-11-22	0	0.760	0.750	0.760	0.710	0.800	4,879,875	3,795,350	0.7778	0.742	0.733	0.742	0.694	0.782	4,995,148	0.7598	-5.00%
2007-11-21	0	0.800	0.800	0.820	0.800	0.880	5,482,000	4,557,820	0.8314	0.782	0.782	0.801	0.782	0.860	5,611,496	0.8122	-8.05%
2007-11-20	0	0.870	0.860	0.880	0.830	0.880	5,084,345	4,329,576	0.8516	0.850	0.840	0.860	0.811	0.860	5,204,448	0.8319	-3.33%
2007-11-19	0	0.900	0.880	0.900	0.600	0.940	9,964,000	8,795,280	0.8827	0.879	0.860	0.879	0.586	0.918	10,199,370	0.8623	-5.26%
2007-11-16	0	0.950	0.940	0.950	0.930	0.960	2,583,900	2,438,529	0.9437	0.928	0.918	0.928	0.909	0.938	2,644,937	0.9220	-3.06%
2007-11-15	0	0.980	0.960	0.980	0.970	0.990	2,894,000	2,821,980	0.9751	0.957	0.938	0.957	0.948	0.967	2,962,362	0.9526	-2.00%
2007-11-14	0	1.000	1.000	1.010	1.000	1.040	4,685,422	4,727,039	1.0089	0.977	0.977	0.987	0.977	1.016	4,796,101	0.9856	0.00%
2007-11-13	0	1.000	0.980	1.000	0.940	1.030	7,545,900	7,432,200	0.9849	0.977	0.957	0.977	0.918	1.006	7,724,150	0.9622	-1.96%
2007-11-12	0	1.020	1.010	1.020	0.970	1.050	11,430,200	11,577,587	1.0129	0.996	0.987	0.996	0.948	1.026	11,700,205	0.9895	-2.86%
2007-11-09	0	1.050	1.040	1.050	0.980	1.080	20,551,850	21,516,829	1.0470	1.026	1.016	1.026	0.957	1.055	21,037,327	1.0228	7.14%
2007-11-08	0	0.980	0.980	0.990	0.950	1.000	13,328,000	12,954,320	0.9720	0.957	0.957	0.967	0.928	0.977	13,642,835	0.9495	-3.92%
2007-11-07	0	1.020	1.010	1.020	0.980	1.030	9,490,935	9,526,447	1.0037	0.996	0.987	0.996	0.957	1.006	9,715,130	0.9806	2.00%
2007-11-06	0	1.000	0.990	1.000	0.940	1.010	8,197,553	7,965,729	0.9717	0.977	0.967	0.977	0.918	0.987	8,391,196	0.9493	1.01%
2007-11-05	0	0.990	0.980	0.990	0.980	1.080	16,612,555	17,167,761	1.0334	0.967	0.957	0.967	0.957	1.055	17,004,978	1.0096	-2.94%
2007-11-02	0	1.020	1.020	1.030	1.010	1.060	12,343,975	12,746,335	1.0326	0.996	0.996	1.006	0.987	1.036	12,635,565	1.0088	-3.77%
2007-11-01	0	1.060	1.050	1.060	1.030	1.120	34,780,320	37,501,642	1.0782	1.036	1.026	1.036	1.006	1.094	35,601,902	1.0534	4.95%
2007-10-31	0	1.010	1.000	1.010	0.950	1.060	33,023,800	33,764,860	1.0224	0.987	0.977	0.987	0.928	1.036	33,803,890	0.9988	6.32%
2007-10-30	0	0.950	0.940	0.950	0.930	0.980	8,157,595	7,778,971	0.9536	0.928	0.918	0.928	0.909	0.957	8,350,294	0.9316	1.06%
2007-10-29	0	0.940	0.940	0.950	0.940	0.980	4,156,000	3,989,420	0.9599	0.918	0.918	0.928	0.918	0.957	4,254,173	0.9378	-1.05%
2007-10-26	0	0.950	0.950	0.970	0.930	0.980	7,105,975	6,734,638	0.9477	0.928	0.928	0.948	0.909	0.957	7,273,833	0.9259	0.00%
2007-10-25	0	0.950	0.950	0.960	0.900	0.950	5,080,000	4,753,800	0.9358	0.928	0.928	0.938	0.879	0.928	5,200,000	0.9142	2.15%
2007-10-24	0	0.930	0.930	0.940	0.920	0.980	5,654,725	5,312,113	0.9394	0.909	0.909	0.918	0.899	0.957	5,788,301	0.9177	-4.12%
2007-10-23	0	0.970	0.970	0.980	0.950	0.990	6,196,000	6,018,420	0.9713	0.948	0.948	0.957	0.928	0.967	6,342,362	0.9489	2.11%
2007-10-22	0	0.950	0.950	0.960	0.890	0.980	10,162,000	9,481,720	0.9331	0.928	0.928	0.938	0.869	0.957	10,402,047	0.9115	-1.04%
2007-10-18	0	0.960	0.960	0.970	0.960	1.020	6,115,060	5,975,175	0.9771	0.938	0.938	0.948	0.938	0.996	6,259,510	0.9546	-3.03%
2007-10-17	0	0.990	0.990	1.000	0.960	1.010	8,284,065	8,201,833	0.9901	0.967	0.967	0.977	0.938	0.987	8,479,752	0.9672	2.06%
2007-10-16	0	0.970	0.960	0.980	0.960	1.030	14,977,500	14,985,869	1.0006	0.948	0.938	0.957	0.938	1.006	15,331,299	0.9775	-3.00%
2007-10-15	0	1.000	0.990	1.000	0.950	1.050	29,907,134	30,041,376	1.0045	0.977	0.967	0.977	0.928	1.026	30,613,602	0.9813	5.26%
2007-10-12	0	0.950	0.940	0.950	0.900	0.970	19,273,200	18,299,609	0.9495	0.928	0.918	0.928	0.879	0.948	19,728,472	0.9276	-2.06%
2007-10-11	0	0.970	0.960	0.970	0.890	0.980	19,943,453	18,819,187	0.9436	0.948	0.938	0.948	0.869	0.957	20,414,558	0.9219	8.99%
2007-10-10	0	0.890	0.880	0.890	0.870	0.910	5,693,950	5,054,356	0.8877	0.869	0.860	0.869	0.850	0.889	5,828,453	0.8672	0.00%
2007-10-09	0	0.890	0.880	0.890	0.870	0.900	5,757,330	5,085,917	0.8834	0.869	0.860	0.869	0.850	0.879	5,893,330	0.8630	2.30%
2007-10-08	0	0.870	0.870	0.880	0.860	0.940	9,162,050	8,210,004	0.8961	0.850	0.850	0.860	0.840	0.918	9,378,476	0.8754	-4.40%
2007-10-05	0	0.910	0.900	0.910	0.840	0.910	8,208,000	7,249,820	0.8833	0.889	0.879	0.889	0.821	0.889	8,401,890	0.8629	8.33%
2007-10-04	0	0.840	0.830	0.840	0.780	0.880	4,877,000	4,072,940	0.8351	0.821	0.811	0.821	0.762	0.860	4,992,205	0.8159	-2.33%
2007-10-03	0	0.860	0.850	0.860	0.860	0.910	6,670,862	5,881,485	0.8817	0.840	0.830	0.840	0.840	0.889	6,828,441	0.8613	-5.49%
2007-10-02	0	0.910	0.910	0.920	0.870	0.930	8,528,240	7,651,723	0.8972	0.889	0.889	0.899	0.850	0.909	8,729,694	0.8765	3.41%
2007-09-28	0	0.880	0.860	0.880	0.830	0.890	3,731,865	3,212,278	0.8608	0.860	0.840	0.860	0.811	0.869	3,820,019	0.8409	1.15%
2007-09-27	0	0.870	0.870	0.880	0.870	0.910	3,222,962	2,885,837	0.8954	0.850	0.850	0.860	0.850	0.889	3,299,095	0.8747	0.00%
2007-09-25	0	0.870	0.870	0.880	0.850	0.940	7,147,800	6,328,350	0.8854	0.850	0.850	0.860	0.830	0.918	7,316,646	0.8649	-7.45%
2007-09-24	0	0.940	0.920	0.940	0.900	0.990	11,525,950	10,881,195	0.9441	0.918	0.899	0.918	0.879	0.967	11,798,217	0.9223	-1.05%
2007-09-21	0	0.950	0.930	0.950	0.900	0.950	6,396,950	5,954,685	0.9309	0.928	0.909	0.928	0.879	0.928	6,548,059	0.9094	-1.04%
2007-09-20	0	0.960	0.950	0.970	0.940	1.000	5,038,000	4,809,120	0.9546	0.938	0.928	0.948	0.918	0.977	5,157,008	0.9325	-4.00%
2007-09-19	0	1.000	0.980	1.000	0.970	1.070	14,075,800	14,214,613	1.0099	0.977	0.957	0.977	0.948	1.045	14,408,299	0.9866	-1.96%
2007-09-18	0	1.020	1.010	1.020	0.930	1.030	18,641,275	18,610,160	0.9983	0.996	0.987	0.996	0.909	1.006	19,081,620	0.9753	9.68%
2007-09-17	0	0.930	0.910	0.930	0.900	0.940	5,311,950	4,881,135	0.9189	0.909	0.889	0.909	0.879	0.918	5,437,429	0.8977	2.20%
2007-09-14	0	0.910	0.900	0.910	0.900	0.930	3,739,950	3,389,257	0.9062	0.889	0.879	0.889	0.879	0.909	3,828,295	0.8853	0.00%
2007-09-13	0	0.910	0.900	0.910	0.880	0.980	7,043,600	6,355,400	0.9023	0.889	0.879	0.889	0.860	0.957	7,209,984	0.8815	-5.21%
2007-09-12	0	0.960	0.950	0.960	0.920	1.010	5,584,370	5,365,637	0.9608	0.938	0.928	0.938	0.899	0.987	5,716,284	0.9387	-2.04%
2007-09-11	0	0.980	0.970	0.980	0.960	1.080	15,929,180	16,282,781	1.0222	0.957	0.948	0.957	0.938	1.055	16,305,460	0.9986	1.03%
2007-09-10	0	0.970	0.960	0.970	0.880	0.970	6,987,700	6,501,325	0.9304	0.948	0.938	0.948	0.860	0.948	7,152,764	0.9089	4.30%
2007-09-07	0	0.930	0.920	0.930	0.880	0.930	8,133,390	7,366,824	0.9058	0.909	0.899	0.909	0.860	0.909	8,325,517	0.8848	-1.06%
2007-09-06	0	0.940	0.940	0.960	0.940	1.010	4,998,370	4,846,753	0.9697	0.918	0.918	0.938	0.918	0.987	5,116,442	0.9473	-6.00%
2007-09-05	1	-	-	-	-	-	0	0	-	0.977	-	-	-	-	0	-	0.00%
2007-09-04	1	-	-	-	-	-	0	0	-	0.977	-	-	-	-	0	-	0.00%
2007-09-03	1	-	-	-	-	-	0	0	-	0.977	-	-	-	-	0	-	0.00%
2007-08-31	0	1.000	1.000	1.010	0.940	1.050	24,392,742	24,410,700	1.0007	0.977	0.977	0.987	0.918	1.026	24,968,949	0.9776	9.89%
2007-08-30	0	0.910	0.910	0.920	0.900	0.970	17,069,312	15,803,225	0.9258	0.889	0.889	0.899	0.879	0.948	17,472,524	0.9045	3.41%
2007-08-29	0	0.880	0.870	0.880	0.760	0.880	9,413,800	7,675,146	0.8153	0.860	0.850	0.860	0.742	0.860	9,636,173	0.7965	6.02%
2007-08-28	0	0.830	0.830	0.840	0.830	0.940	7,882,000	6,945,780	0.8812	0.811	0.811	0.821	0.811	0.918	8,068,189	0.8609	-6.74%
2007-08-27	0	0.890	0.890	0.900	0.810	0.930	12,554,000	11,088,040	0.8832	0.869	0.869	0.879	0.791	0.909	12,850,551	0.8628	12.66%
2007-08-24	0	0.790	0.780	0.790	0.710	0.790	6,814,000	5,233,300	0.7680	0.772	0.762	0.772	0.694	0.772	6,974,961	0.7503	8.22%
2007-08-23	0	0.730	0.730	0.740	0.680	0.750	4,888,740	3,567,471	0.7297	0.713	0.713	0.723	0.664	0.733	5,004,222	0.7129	7.35%
2007-08-22	0	0.680	0.680	0.690	0.670	0.690	3,763,900	2,554,817	0.6788	0.664	0.664	0.674	0.655	0.674	3,852,811	0.6631	0.00%
2007-08-21	0	0.680	0.680	0.690	0.680	0.750	7,317,800	5,165,450	0.7059	0.664	0.664	0.674	0.664	0.733	7,490,661	0.6896	1.49%
2007-08-20	0	0.670	0.670	0.680	0.630	0.770	6,416,000	4,266,480	0.6650	0.655	0.655	0.664	0.615	0.752	6,567,559	0.6496	15.52%
2007-08-17	0	0.580	0.570	0.600	0.500	0.710	13,007,000	7,428,140	0.5711	0.567	0.557	0.586	0.488	0.694	13,314,252	0.5579	-20.55%
2007-08-16	0	0.730	0.720	0.730	0.710	0.820	4,646,000	3,500,900	0.7535	0.713	0.703	0.713	0.694	0.801	4,755,748	0.7361	-12.05%
2007-08-15	0	0.830	0.820	0.830	0.810	0.870	2,188,905	1,809,010	0.8264	0.811	0.801	0.811	0.791	0.850	2,240,611	0.8074	-4.60%
2007-08-14	0	0.870	0.860	0.870	0.840	0.890	3,990,000	3,432,460	0.8603	0.850	0.840	0.850	0.821	0.869	4,084,252	0.8404	4.82%
2007-08-13	0	0.830	0.830	0.840	0.800	0.840	5,156,800	4,230,137	0.8203	0.811	0.811	0.821	0.782	0.821	5,278,614	0.8014	0.00%
2007-08-10	0	0.830	0.820	0.830	0.800	0.850	4,048,000	3,313,000	0.8184	0.811	0.801	0.811	0.782	0.830	4,143,622	0.7995	-6.74%
2007-08-09	0	0.890	0.890	0.900	0.890	0.950	4,264,000	3,900,500	0.9148	0.869	0.869	0.879	0.869	0.928	4,364,724	0.8936	-1.11%
2007-08-08	0	0.900	0.910	0.920	0.830	0.920	7,599,925	6,809,401	0.8960	0.879	0.889	0.899	0.811	0.899	7,779,451	0.8753	4.65%
2007-08-07	0	0.860	0.840	0.860	0.830	0.970	6,493,950	5,750,520	0.8855	0.840	0.821	0.840	0.811	0.948	6,647,350	0.8651	-4.44%
2007-08-06	0	0.900	0.910	0.920	0.860	0.950	13,349,340	11,897,059	0.8912	0.879	0.889	0.899	0.840	0.928	13,664,679	0.8706	-8.16%
2007-08-03	0	0.980	0.980	0.990	0.960	1.010	3,956,000	3,890,760	0.9835	0.957	0.957	0.967	0.938	0.987	4,049,449	0.9608	-1.01%
2007-08-02	0	0.990	0.990	1.000	0.980	1.060	9,599,900	9,588,743	0.9988	0.967	0.967	0.977	0.957	1.036	9,826,669	0.9758	-3.88%
2007-08-01	0	1.030	1.020	1.030	0.980	1.090	9,982,000	10,287,180	1.0306	1.006	0.996	1.006	0.957	1.065	10,217,795	1.0068	-3.74%
2007-07-31	0	1.070	1.070	1.080	1.050	1.120	6,573,475	7,097,761	1.0798	1.045	1.045	1.055	1.026	1.094	6,728,754	1.0548	0.00%
2007-07-30	0	1.070	1.070	1.080	1.020	1.180	40,305,400	45,434,742	1.1273	1.045	1.045	1.055	0.996	1.153	41,257,496	1.1012	5.94%
2007-07-27	0	1.010	1.000	1.010	1.000	1.050	7,606,061	7,780,752	1.0230	0.987	0.977	0.987	0.977	1.026	7,785,732	0.9994	-4.72%
2007-07-26	0	1.060	1.060	1.070	1.060	1.120	9,349,110	10,231,223	1.0944	1.036	1.036	1.045	1.036	1.094	9,569,955	1.0691	-2.75%
2007-07-25	0	1.090	1.080	1.090	1.070	1.100	2,944,000	3,179,800	1.0801	1.065	1.055	1.065	1.045	1.075	3,013,543	1.0552	0.93%
2007-07-24	0	1.080	1.070	1.090	1.060	1.120	11,519,072	12,619,186	1.0955	1.055	1.045	1.065	1.036	1.094	11,791,176	1.0702	0.93%
2007-07-23	0	1.070	1.070	1.080	1.000	1.110	9,844,877	10,405,424	1.0569	1.045	1.045	1.055	0.977	1.084	10,077,433	1.0325	3.88%
2007-07-20	0	1.030	1.030	1.040	1.020	1.060	4,523,950	4,681,810	1.0349	1.006	1.006	1.016	0.996	1.036	4,630,815	1.0110	-2.83%
2007-07-19	0	1.060	1.040	1.060	1.040	1.060	3,408,406	3,581,960	1.0509	1.036	1.016	1.036	1.016	1.036	3,488,920	1.0267	0.00%
2007-07-18	0	1.060	1.050	1.060	1.000	1.100	9,172,440	9,636,948	1.0506	1.036	1.026	1.036	0.977	1.075	9,389,112	1.0264	1.92%
2007-07-17	0	1.040	1.030	1.040	1.040	1.090	7,309,855	7,768,021	1.0627	1.016	1.006	1.016	1.016	1.065	7,482,529	1.0382	-3.70%
2007-07-16	0	1.080	1.060	1.080	1.060	1.120	6,049,451	6,576,819	1.0872	1.055	1.036	1.055	1.036	1.094	6,192,351	1.0621	-2.70%
2007-07-13	0	1.110	1.100	1.110	1.100	1.200	16,207,870	18,655,561	1.1510	1.084	1.075	1.084	1.075	1.172	16,590,733	1.1245	-3.48%
2007-07-12	0	1.150	1.140	1.150	1.100	1.170	18,179,935	20,879,282	1.1485	1.123	1.114	1.123	1.075	1.143	18,609,382	1.1220	5.50%
2007-07-11	0	1.090	1.090	1.100	1.050	1.120	8,902,040	9,761,409	1.0965	1.065	1.065	1.075	1.026	1.094	9,112,324	1.0712	1.87%
2007-07-10	0	1.070	1.070	1.080	1.050	1.100	8,432,416	8,998,164	1.0671	1.045	1.045	1.055	1.026	1.075	8,631,607	1.0425	-0.93%
2007-07-09	0	1.080	1.070	1.090	1.070	1.120	10,133,927	11,160,602	1.1013	1.055	1.045	1.065	1.045	1.094	10,373,311	1.0759	-0.92%
2007-07-06	0	1.090	1.080	1.090	1.050	1.110	9,567,430	10,388,424	1.0858	1.065	1.055	1.065	1.026	1.084	9,793,432	1.0608	0.93%
2007-07-05	0	1.080	1.080	1.090	1.060	1.110	15,787,250	17,213,479	1.0903	1.055	1.055	1.065	1.036	1.084	16,160,177	1.0652	2.86%
2007-07-04	0	1.050	1.050	1.060	1.050	1.120	10,308,037	11,171,778	1.0838	1.026	1.026	1.036	1.026	1.094	10,551,534	1.0588	0.00%
2007-07-03	0	1.050	1.040	1.060	0.950	1.060	8,402,215	8,423,221	1.0025	1.026	1.016	1.036	0.928	1.036	8,600,693	0.9794	11.70%
2007-06-29	0	0.940	0.940	0.950	0.860	1.020	23,203,080	21,679,105	0.9343	0.918	0.918	0.928	0.840	0.996	23,751,184	0.9128	-6.00%
2007-06-28	0	1.000	0.990	1.000	0.980	1.090	8,689,700	8,879,225	1.0218	0.977	0.967	0.977	0.957	1.065	8,894,969	0.9982	-5.66%
2007-06-27	0	1.060	1.050	1.060	1.040	1.130	16,145,100	17,289,346	1.0709	1.036	1.026	1.036	1.016	1.104	16,526,480	1.0462	-6.19%
2007-06-26	0	1.130	1.120	1.130	1.120	1.160	9,354,186	10,625,300	1.1359	1.104	1.094	1.104	1.094	1.133	9,575,151	1.1097	-0.88%
2007-06-25	0	1.140	1.130	1.140	1.130	1.190	7,428,875	8,609,599	1.1589	1.114	1.104	1.114	1.104	1.163	7,604,360	1.1322	-2.56%
2007-06-22	0	1.170	1.150	1.170	1.140	1.180	5,169,812	6,004,500	1.1615	1.143	1.123	1.143	1.114	1.153	5,291,934	1.1347	1.74%
2007-06-21	0	1.150	1.150	1.170	1.150	1.200	5,673,076	6,665,864	1.1750	1.123	1.123	1.143	1.123	1.172	5,807,086	1.1479	-3.36%
2007-06-20	0	1.190	1.180	1.200	1.170	1.220	8,167,350	9,726,281	1.1909	1.163	1.153	1.172	1.143	1.192	8,360,280	1.1634	0.85%
2007-06-18	0	1.180	1.170	1.190	1.120	1.280	21,958,303	26,199,557	1.1932	1.153	1.143	1.163	1.094	1.250	22,477,003	1.1656	-4.84%
2007-06-15	0	1.240	1.220	1.240	1.180	1.270	25,093,695	30,986,134	1.2348	1.211	1.192	1.211	1.153	1.241	25,686,459	1.2063	0.81%
2007-06-14	0	1.230	1.220	1.230	1.210	1.330	33,773,045	43,209,756	1.2794	1.202	1.192	1.202	1.182	1.299	34,570,833	1.2499	-2.38%
2007-06-13	0	1.260	1.250	1.270	1.150	1.270	37,103,865	45,092,109	1.2153	1.231	1.221	1.241	1.123	1.241	37,980,334	1.1872	6.78%
2007-06-12	0	1.180	1.170	1.180	1.080	1.190	39,086,640	44,549,813	1.1398	1.153	1.143	1.153	1.055	1.163	40,009,946	1.1135	8.26%
2007-06-11	0	1.090	1.080	1.090	1.080	1.190	34,888,000	39,082,320	1.1202	1.065	1.055	1.065	1.055	1.163	35,712,126	1.0944	-5.22%
2007-06-08	0	1.150	1.140	1.150	1.100	1.190	26,523,969	30,618,865	1.1544	1.123	1.114	1.123	1.075	1.163	27,150,519	1.1277	-4.17%
2007-06-07	0	1.200	1.190	1.200	1.150	1.220	12,063,750	14,459,350	1.1986	1.172	1.163	1.172	1.123	1.192	12,348,720	1.1709	0.84%
2007-06-06	0	1.190	1.180	1.190	1.170	1.230	31,130,090	37,502,641	1.2047	1.163	1.153	1.163	1.143	1.202	31,865,446	1.1769	-0.83%
2007-06-05	0	1.200	1.190	1.200	1.140	1.280	20,361,210	24,351,819	1.1960	1.172	1.163	1.172	1.114	1.250	20,842,183	1.1684	-4.76%
2007-06-04	0	1.260	1.250	1.260	1.240	1.350	37,710,372	48,717,262	1.2919	1.231	1.221	1.231	1.211	1.319	38,601,168	1.2621	1.61%
2007-06-01	0	1.240	1.240	1.250	1.090	1.310	58,882,425	71,065,408	1.2069	1.211	1.211	1.221	1.065	1.280	60,273,348	1.1791	14.81%
2007-05-31	0	1.080	1.080	1.090	1.010	1.100	9,542,220	10,267,876	1.0760	1.055	1.055	1.065	0.987	1.075	9,767,627	1.0512	4.85%
2007-05-30	0	1.030	1.030	1.040	1.010	1.090	10,839,900	11,301,439	1.0426	1.006	1.006	1.016	0.987	1.065	11,095,961	1.0185	-3.74%
2007-05-29	0	1.070	1.060	1.070	1.030	1.150	20,799,300	22,351,487	1.0746	1.045	1.036	1.045	1.006	1.123	21,290,622	1.0498	-4.46%
2007-05-28	0	1.120	1.100	1.120	1.020	1.130	19,137,140	20,804,662	1.0871	1.094	1.075	1.094	0.996	1.104	19,589,198	1.0620	9.80%
2007-05-25	0	1.020	1.000	1.020	0.990	1.040	15,569,600	15,781,947	1.0136	0.996	0.977	0.996	0.967	1.016	15,937,386	0.9902	-3.77%
2007-05-23	0	1.060	1.060	1.070	1.050	1.100	8,571,540	9,193,464	1.0726	1.036	1.036	1.045	1.026	1.075	8,774,017	1.0478	0.95%
2007-05-22	0	1.050	1.050	1.060	1.050	1.110	8,659,440	9,329,369	1.0774	1.026	1.026	1.036	1.026	1.084	8,863,994	1.0525	-2.78%
2007-05-21	0	1.080	1.060	1.080	1.040	1.090	10,097,712	10,797,821	1.0693	1.055	1.036	1.055	1.016	1.065	10,336,241	1.0447	2.86%
2007-05-18	0	1.050	1.050	1.070	1.050	1.110	9,982,520	10,650,596	1.0669	1.026	1.026	1.045	1.026	1.084	10,218,328	1.0423	-4.55%
2007-05-17	0	1.100	1.090	1.100	1.080	1.170	16,011,120	18,105,229	1.1308	1.075	1.065	1.075	1.055	1.143	16,389,335	1.1047	-3.51%
2007-05-16	0	1.140	1.130	1.140	1.090	1.200	44,345,730	51,398,868	1.1590	1.114	1.104	1.114	1.065	1.172	45,393,267	1.1323	0.88%
2007-05-15	0	1.130	1.120	1.130	1.010	1.140	33,893,610	36,404,454	1.0741	1.104	1.094	1.104	0.987	1.114	34,694,246	1.0493	11.88%
2007-05-14	0	1.010	1.000	1.010	0.950	1.030	24,801,160	24,833,883	1.0013	0.987	0.977	0.987	0.928	1.006	25,387,014	0.9782	3.06%
2007-05-11	0	0.980	0.970	0.980	0.950	1.040	9,869,215	9,861,022	0.9992	0.957	0.948	0.957	0.928	1.016	10,102,346	0.9761	-4.85%
2007-05-10	0	1.030	1.020	1.030	1.000	1.040	11,348,755	11,589,243	1.0212	1.006	0.996	1.006	0.977	1.016	11,616,836	0.9976	3.00%
2007-05-09	0	1.000	1.000	1.010	1.000	1.030	5,200,528	5,249,976	1.0095	0.977	0.977	0.987	0.977	1.006	5,323,375	0.9862	-1.96%
2007-05-08	0	1.020	1.020	1.030	1.000	1.060	14,467,450	14,825,542	1.0248	0.996	0.996	1.006	0.977	1.036	14,809,201	1.0011	2.00%
2007-05-07	0	1.000	0.990	1.000	0.990	1.040	12,911,470	13,077,677	1.0129	0.977	0.967	0.977	0.967	1.016	13,216,465	0.9895	2.04%
2007-05-04	0	0.980	0.970	0.980	0.960	1.040	10,701,915	10,698,827	0.9997	0.957	0.948	0.957	0.938	1.016	10,954,716	0.9766	-2.00%
2007-05-03	0	1.000	1.000	1.010	1.000	1.040	9,931,767	9,993,653	1.0062	0.977	0.977	0.987	0.977	1.016	10,166,376	0.9830	-2.91%
2007-05-02	0	1.030	1.030	1.040	0.940	1.080	89,665,840	86,894,920	0.9691	1.006	1.006	1.016	0.918	1.055	91,783,931	0.9467	8.42%
2007-04-30	0	0.950	0.950	0.960	0.910	0.980	8,637,900	8,199,167	0.9492	0.928	0.928	0.938	0.889	0.957	8,841,945	0.9273	1.06%
2007-04-27	0	0.940	0.930	0.940	0.880	0.950	9,116,605	8,377,895	0.9190	0.918	0.909	0.918	0.860	0.928	9,331,958	0.8978	3.30%
2007-04-26	0	0.910	0.910	0.920	0.910	0.970	3,663,375	3,426,347	0.9353	0.889	0.889	0.899	0.889	0.948	3,749,911	0.9137	-4.21%
2007-04-25	0	0.950	0.940	0.950	0.920	1.010	18,393,525	18,007,508	0.9790	0.928	0.918	0.928	0.899	0.987	18,828,018	0.9564	-2.06%
2007-04-24	0	0.970	0.960	0.970	0.920	1.000	16,935,316	16,522,807	0.9756	0.948	0.938	0.948	0.899	0.977	17,335,363	0.9531	2.11%
2007-04-23	0	0.950	0.950	0.960	0.860	0.960	24,852,735	22,970,106	0.9242	0.928	0.928	0.938	0.840	0.938	25,439,807	0.9029	10.47%
2007-04-20	0	0.860	0.860	0.870	0.810	0.870	7,162,085	6,009,646	0.8391	0.840	0.840	0.850	0.791	0.850	7,331,268	0.8197	1.18%
2007-04-19	0	0.850	0.840	0.850	0.800	0.880	15,656,310	13,286,786	0.8487	0.830	0.821	0.830	0.782	0.860	16,026,144	0.8291	4.94%
2007-04-18	0	0.810	0.800	0.820	0.760	0.810	4,281,100	3,416,296	0.7980	0.791	0.782	0.801	0.742	0.791	4,382,228	0.7796	-1.22%
2007-04-17	0	0.820	0.820	0.830	0.800	0.840	5,047,650	4,158,283	0.8238	0.801	0.801	0.811	0.782	0.821	5,166,886	0.8048	1.23%
2007-04-16	0	0.810	0.810	0.820	0.800	0.860	6,306,321	5,223,292	0.8283	0.791	0.791	0.801	0.782	0.840	6,455,289	0.8091	-3.57%
2007-04-13	0	0.840	0.840	0.850	0.830	0.910	20,642,220	17,945,917	0.8694	0.821	0.821	0.830	0.811	0.889	21,129,831	0.8493	-3.45%
2007-04-12	0	0.870	0.870	0.880	0.720	0.880	44,044,050	36,259,848	0.8233	0.850	0.850	0.860	0.703	0.860	45,084,461	0.8043	19.18%
2007-04-11	0	0.730	0.730	0.740	0.720	0.760	3,677,405	2,706,701	0.7360	0.713	0.713	0.723	0.703	0.742	3,764,273	0.7191	-2.67%
2007-04-10	0	0.750	0.740	0.750	0.740	0.780	2,775,375	2,065,104	0.7441	0.733	0.723	0.733	0.723	0.762	2,840,935	0.7269	1.35%
2007-04-04	0	0.740	0.730	0.740	0.720	0.740	8,319,005	6,068,594	0.7295	0.723	0.713	0.723	0.703	0.723	8,515,517	0.7127	2.78%
2007-04-03	0	0.720	0.710	0.720	0.700	0.730	2,762,960	1,969,466	0.7128	0.703	0.694	0.703	0.684	0.713	2,828,227	0.6964	0.00%
2007-04-02	0	0.720	0.710	0.720	0.690	0.750	4,614,000	3,325,620	0.7208	0.703	0.694	0.703	0.674	0.733	4,722,992	0.7041	-1.37%
2007-03-30	0	0.730	0.720	0.740	0.710	0.740	1,990,790	1,438,657	0.7227	0.713	0.703	0.723	0.694	0.723	2,037,817	0.7060	2.82%
2007-03-29	0	0.710	0.710	0.720	0.690	0.730	4,717,750	3,371,408	0.7146	0.694	0.694	0.703	0.674	0.713	4,829,193	0.6981	0.00%
2007-03-28	0	0.710	0.710	0.720	0.690	0.730	5,320,510	3,781,507	0.7107	0.694	0.694	0.703	0.674	0.713	5,446,191	0.6943	-4.05%
2007-03-27	0	0.740	0.730	0.740	0.720	0.740	2,643,060	1,921,799	0.7271	0.723	0.713	0.723	0.703	0.723	2,705,494	0.7103	0.00%
2007-03-26	0	0.740	0.740	0.750	0.730	0.780	3,957,500	2,982,402	0.7536	0.723	0.723	0.733	0.713	0.762	4,050,984	0.7362	-3.90%
2007-03-23	0	0.770	0.770	0.780	0.750	0.780	3,854,235	2,955,788	0.7669	0.752	0.752	0.762	0.733	0.762	3,945,280	0.7492	2.67%
2007-03-22	0	0.750	0.750	0.770	0.750	0.810	8,616,158	6,748,796	0.7833	0.733	0.733	0.752	0.733	0.791	8,819,689	0.7652	-3.85%
2007-03-21	0	0.780	0.780	0.790	0.770	0.820	14,924,200	11,860,432	0.7947	0.762	0.762	0.772	0.752	0.801	15,276,740	0.7764	1.30%
2007-03-20	0	0.770	0.770	0.780	0.680	0.790	24,924,430	18,507,764	0.7426	0.752	0.752	0.762	0.664	0.772	25,513,196	0.7254	14.93%
2007-03-19	0	0.670	0.670	0.680	0.660	0.690	3,354,000	2,277,180	0.6789	0.655	0.655	0.664	0.645	0.674	3,433,228	0.6633	-1.47%
2007-03-16	0	0.680	0.670	0.680	0.620	0.710	14,233,271	9,605,771	0.6749	0.664	0.655	0.664	0.606	0.694	14,569,490	0.6593	9.68%
2007-03-15	0	0.620	0.610	0.620	0.570	0.620	4,115,200	2,486,151	0.6041	0.606	0.596	0.606	0.557	0.606	4,212,409	0.5902	8.77%
2007-03-14	0	0.570	0.570	0.580	0.560	0.580	3,316,000	1,895,240	0.5715	0.557	0.557	0.567	0.547	0.567	3,394,331	0.5584	-1.72%
2007-03-13	0	0.580	0.580	0.590	0.570	0.590	1,249,875	730,754	0.5847	0.567	0.567	0.576	0.557	0.576	1,279,400	0.5712	1.75%
2007-03-12	0	0.570	0.570	0.580	0.550	0.570	1,050,000	596,080	0.5677	0.557	0.557	0.567	0.537	0.557	1,074,803	0.5546	3.64%
2007-03-09	0	0.550	0.550	0.560	0.540	0.550	786,908	432,655	0.5498	0.537	0.537	0.547	0.528	0.537	805,496	0.5371	0.00%
2007-03-08	0	0.550	0.540	0.550	0.530	0.550	1,324,000	725,300	0.5478	0.537	0.528	0.537	0.518	0.537	1,355,276	0.5352	1.85%
2007-03-07	0	0.540	0.540	0.550	0.540	0.560	2,718,000	1,496,600	0.5506	0.528	0.528	0.537	0.528	0.547	2,782,205	0.5379	-1.82%
2007-03-06	0	0.550	0.550	0.560	0.520	0.550	2,673,950	1,421,836	0.5317	0.537	0.537	0.547	0.508	0.537	2,737,114	0.5195	7.84%
2007-03-05	0	0.510	0.500	0.510	0.490	0.540	11,218,230	5,755,792	0.5131	0.498	0.488	0.498	0.479	0.528	11,483,228	0.5012	-8.93%
2007-03-02	0	0.560	0.560	0.570	0.500	0.630	12,728,260	7,471,843	0.5870	0.547	0.547	0.557	0.488	0.615	13,028,928	0.5735	-9.68%
2007-03-01	0	0.620	0.620	0.630	0.620	0.640	5,275,085	3,308,860	0.6273	0.606	0.606	0.615	0.606	0.625	5,399,693	0.6128	0.00%
2007-02-28	0	0.620	0.620	0.630	0.580	0.650	9,267,615	5,679,650	0.6128	0.606	0.606	0.615	0.567	0.635	9,486,535	0.5987	-7.46%
2007-02-27	0	0.670	0.670	0.680	0.670	0.720	15,459,400	10,730,950	0.6941	0.655	0.655	0.664	0.655	0.703	15,824,583	0.6781	-2.90%
2007-02-26	0	0.690	0.680	0.690	0.670	0.690	6,503,712	4,400,409	0.6766	0.674	0.664	0.674	0.655	0.674	6,657,343	0.6610	2.99%
2007-02-23	0	0.670	0.670	0.680	0.640	0.680	6,134,875	4,028,725	0.6567	0.655	0.655	0.664	0.625	0.664	6,279,793	0.6415	4.69%
2007-02-22	0	0.640	0.640	0.660	0.640	0.670	6,129,755	4,000,239	0.6526	0.625	0.625	0.645	0.625	0.655	6,274,552	0.6375	-5.88%
2007-02-21	0	0.680	0.670	0.680	0.670	0.710	9,735,050	6,662,655	0.6844	0.664	0.655	0.664	0.655	0.694	9,965,012	0.6686	0.00%
2007-02-16	0	0.680	0.670	0.690	0.660	0.690	16,092,900	10,850,611	0.6742	0.664	0.655	0.674	0.645	0.674	16,473,047	0.6587	1.49%
2007-02-15	0	0.670	0.670	0.680	0.650	0.690	27,040,385	18,223,067	0.6739	0.655	0.655	0.664	0.635	0.674	27,679,134	0.6584	1.52%
2007-02-14	0	0.660	0.660	0.670	0.590	0.670	20,888,582	13,272,301	0.6354	0.645	0.645	0.655	0.576	0.655	21,382,013	0.6207	11.86%
2007-02-13	0	0.590	0.590	0.600	0.580	0.630	9,844,910	5,841,073	0.5933	0.576	0.576	0.586	0.567	0.615	10,077,467	0.5796	-3.28%
2007-02-12	0	0.610	0.610	0.620	0.540	0.610	16,593,173	9,676,015	0.5831	0.596	0.596	0.606	0.528	0.596	16,985,138	0.5697	12.96%
2007-02-09	0	0.540	0.540	0.550	0.510	0.550	4,115,500	2,188,635	0.5318	0.528	0.528	0.537	0.498	0.537	4,212,717	0.5195	1.89%
2007-02-08	0	0.530	0.520	0.530	0.500	0.550	10,066,000	5,271,000	0.5236	0.518	0.508	0.518	0.488	0.537	10,303,780	0.5116	-1.85%
2007-02-07	0	0.540	0.540	0.550	0.540	0.580	23,964,687	13,154,436	0.5489	0.528	0.528	0.537	0.528	0.567	24,530,782	0.5362	-1.82%
2007-02-06	0	0.550	0.540	0.550	0.540	0.590	12,844,040	7,089,333	0.5520	0.537	0.528	0.537	0.528	0.576	13,147,443	0.5392	-1.79%
2007-02-05	0	0.560	0.560	0.570	0.490	0.580	35,724,802	19,619,560	0.5492	0.547	0.547	0.557	0.479	0.567	36,568,695	0.5365	15.46%
2007-02-02	0	0.485	0.485	0.495	0.460	0.510	14,064,970	6,858,358	0.4876	0.474	0.474	0.484	0.449	0.498	14,397,213	0.4764	1.04%
2007-02-01	0	0.480	0.475	0.480	0.470	0.495	25,566,482	11,896,218	0.4653	0.469	0.464	0.469	0.459	0.484	26,170,415	0.4546	1.05%
2007-01-31	0	0.475	0.455	0.460	0.450	0.500	36,241,713	17,468,186	0.4820	0.464	0.445	0.449	0.440	0.488	37,097,816	0.4709	-2.06%
2007-01-30	0	0.485	0.480	0.485	0.410	0.500	32,726,331	15,257,678	0.4662	0.474	0.469	0.474	0.401	0.488	33,499,394	0.4555	18.29%
2007-01-29	0	0.410	0.405	0.420	0.390	0.420	10,484,875	4,225,322	0.4030	0.401	0.396	0.410	0.381	0.410	10,732,549	0.3937	3.80%
2007-01-26	0	0.395	0.395	0.400	0.390	0.400	1,609,800	636,750	0.3955	0.386	0.386	0.391	0.381	0.391	1,647,827	0.3864	0.00%
2007-01-25	0	0.395	0.395	0.400	0.395	0.410	1,421,950	573,571	0.4034	0.386	0.386	0.391	0.386	0.401	1,455,539	0.3941	-2.47%
2007-01-24	0	0.405	0.405	0.410	0.400	0.410	3,249,816	1,314,440	0.4045	0.396	0.396	0.401	0.391	0.401	3,326,583	0.3951	0.00%
2007-01-23	0	0.405	0.400	0.405	0.400	0.410	10,268,166	4,115,443	0.4008	0.396	0.391	0.396	0.391	0.401	10,510,721	0.3915	0.00%
2007-01-22	0	0.405	0.400	0.405	0.395	0.410	9,863,650	3,949,317	0.4004	0.396	0.391	0.396	0.386	0.401	10,096,650	0.3912	2.53%
2007-01-19	0	0.395	0.395	0.400	0.395	0.410	10,373,750	4,153,512	0.4004	0.386	0.386	0.391	0.386	0.401	10,618,799	0.3911	0.00%
2007-01-18	0	0.395	0.390	0.395	0.380	0.405	3,006,000	1,172,240	0.3900	0.386	0.381	0.386	0.371	0.396	3,077,008	0.3810	-1.25%
2007-01-17	0	0.400	0.400	0.405	0.400	0.415	17,901,650	7,224,017	0.4035	0.391	0.391	0.396	0.391	0.405	18,324,524	0.3942	-1.23%
2007-01-16	0	0.405	0.405	0.410	0.395	0.415	36,932,250	15,225,043	0.4122	0.396	0.396	0.401	0.386	0.405	37,804,665	0.4027	1.25%
2007-01-15	0	0.400	0.380	0.400	0.380	0.400	3,357,900	1,312,133	0.3908	0.391	0.371	0.391	0.371	0.391	3,437,220	0.3817	5.26%
2007-01-12	0	0.380	0.375	0.380	0.365	0.395	8,312,370	3,116,271	0.3749	0.371	0.366	0.371	0.357	0.386	8,508,725	0.3662	-5.00%
2007-01-11	0	0.400	0.385	0.395	0.360	0.400	5,079,950	1,958,017	0.3854	0.391	0.376	0.386	0.352	0.391	5,199,949	0.3765	9.59%
2007-01-10	0	0.365	0.365	0.370	0.360	0.370	1,590,000	577,440	0.3632	0.357	0.357	0.361	0.352	0.361	1,627,559	0.3548	-1.35%
2007-01-09	0	0.370	0.360	0.375	0.355	0.380	1,890,490	695,115	0.3677	0.361	0.352	0.366	0.347	0.371	1,935,147	0.3592	-1.33%
2007-01-08	0	0.375	0.370	0.380	0.330	0.375	1,718,000	597,050	0.3475	0.366	0.361	0.371	0.322	0.366	1,758,583	0.3395	7.14%
2007-01-05	0	0.350	0.350	0.360	0.345	0.360	364,000	127,390	0.3500	0.342	0.342	0.352	0.337	0.352	372,598	0.3419	0.00%
2007-01-04	0	0.350	0.350	0.360	0.350	0.380	1,349,850	496,091	0.3675	0.342	0.342	0.352	0.342	0.371	1,381,736	0.3590	-5.41%
2007-01-03	0	0.370	0.370	0.375	0.350	0.370	996,950	360,653	0.3618	0.361	0.361	0.366	0.342	0.361	1,020,500	0.3534	2.78%
2007-01-02	0	0.360	0.360	0.380	0.350	0.365	781,150	278,426	0.3564	0.352	0.352	0.371	0.342	0.357	799,602	0.3482	1.41%
2006-12-29	0	0.355	0.345	0.360	0.305	0.355	14,338,082	4,935,963	0.3443	0.347	0.337	0.352	0.298	0.347	14,676,777	0.3363	-1.39%
2006-12-28	0	0.360	0.350	0.360	0.350	0.360	2,047,950	725,404	0.3542	0.352	0.342	0.352	0.342	0.352	2,096,327	0.3460	0.00%
2006-12-27	0	0.360	0.355	0.360	0.345	0.360	1,551,490	543,202	0.3501	0.352	0.347	0.352	0.337	0.352	1,588,139	0.3420	0.00%
2006-12-22	0	0.360	0.360	0.365	0.355	0.365	1,237,750	444,554	0.3592	0.352	0.352	0.357	0.347	0.357	1,266,988	0.3509	0.00%
2006-12-21	0	0.360	0.360	0.365	0.355	0.370	994,005	361,084	0.3633	0.352	0.352	0.357	0.347	0.361	1,017,485	0.3549	-2.70%
2006-12-20	0	0.370	0.370	0.380	0.370	0.390	3,728,340	1,440,166	0.3863	0.361	0.361	0.371	0.361	0.381	3,816,411	0.3774	-2.63%
2006-12-19	0	0.380	0.380	0.385	0.375	0.390	1,961,700	755,532	0.3851	0.371	0.371	0.376	0.366	0.381	2,008,039	0.3763	2.70%
2006-12-18	0	0.370	0.370	0.385	0.370	0.400	5,247,702	2,018,740	0.3847	0.361	0.361	0.376	0.361	0.391	5,371,663	0.3758	-1.33%
2006-12-15	0	0.375	0.375	0.380	0.340	0.380	5,908,729	2,147,322	0.3634	0.366	0.366	0.371	0.332	0.371	6,048,305	0.3550	7.14%
2006-12-14	0	0.350	0.345	0.350	0.315	0.350	4,082,000	1,404,230	0.3440	0.342	0.337	0.342	0.308	0.342	4,178,425	0.3361	9.38%
2006-12-13	0	0.320	0.320	0.335	0.310	0.330	3,218,900	1,045,916	0.3249	0.313	0.313	0.327	0.303	0.322	3,294,937	0.3174	-1.54%
2006-12-12	0	0.325	0.315	0.325	0.315	0.325	2,560,675	820,643	0.3205	0.317	0.308	0.317	0.308	0.317	2,621,163	0.3131	1.56%
2006-12-11	0	0.320	0.310	0.320	0.310	0.320	765,950	244,366	0.3190	0.313	0.303	0.313	0.303	0.313	784,043	0.3117	0.00%
2006-12-08	0	0.320	0.310	0.320	0.300	0.320	2,461,850	762,086	0.3096	0.313	0.303	0.313	0.293	0.313	2,520,004	0.3024	3.23%
2006-12-07	0	0.310	0.305	0.310	0.300	0.315	2,554,000	780,870	0.3057	0.303	0.298	0.303	0.293	0.308	2,614,331	0.2987	-1.59%
2006-12-06	0	0.315	0.310	0.315	0.300	0.315	2,514,000	773,040	0.3075	0.308	0.303	0.308	0.293	0.308	2,573,386	0.3004	3.28%
2006-12-05	0	0.305	0.305	0.310	0.285	0.310	1,433,950	434,037	0.3027	0.298	0.298	0.303	0.278	0.303	1,467,823	0.2957	1.67%
2006-12-04	0	0.300	0.300	0.310	0.300	0.325	1,105,950	333,225	0.3013	0.293	0.293	0.303	0.293	0.317	1,132,075	0.2943	-4.76%
2006-12-01	0	0.315	0.310	0.320	0.315	0.325	2,701,725	862,378	0.3192	0.308	0.303	0.313	0.308	0.317	2,765,545	0.3118	-1.56%
2006-11-30	0	0.320	0.320	0.325	0.305	0.330	3,491,750	1,116,080	0.3196	0.313	0.313	0.317	0.298	0.322	3,574,232	0.3123	3.23%
2006-11-29	0	0.310	0.305	0.315	0.300	0.315	1,007,975	308,533	0.3061	0.303	0.298	0.308	0.293	0.308	1,031,785	0.2990	3.33%
2006-11-28	0	0.300	0.300	0.305	0.295	0.310	4,414,370	1,320,074	0.2990	0.293	0.293	0.298	0.288	0.303	4,518,646	0.2921	-4.76%
2006-11-27	0	0.315	0.310	0.315	0.290	0.315	5,629,300	1,708,437	0.3035	0.308	0.303	0.308	0.283	0.308	5,762,276	0.2965	6.78%
2006-11-24	0	0.295	0.295	0.300	0.280	0.310	2,317,995	689,459	0.2974	0.288	0.288	0.293	0.274	0.303	2,372,751	0.2906	3.51%
2006-11-23	0	0.285	0.280	0.290	0.280	0.290	1,915,125	545,349	0.2848	0.278	0.274	0.283	0.274	0.283	1,960,364	0.2782	1.79%
2006-11-22	0	0.280	0.275	0.285	0.270	0.285	1,760,240	490,848	0.2789	0.274	0.269	0.278	0.264	0.278	1,801,820	0.2724	0.00%
2006-11-21	0	0.280	0.270	0.280	0.270	0.280	307,575	84,590	0.2750	0.274	0.264	0.274	0.264	0.274	314,841	0.2687	0.00%
2006-11-20	0	0.280	0.275	0.280	0.260	0.280	1,411,082	381,073	0.2701	0.274	0.269	0.274	0.254	0.274	1,444,415	0.2638	1.82%
2006-11-17	0	0.275	0.265	0.275	0.265	0.275	1,552,000	417,040	0.2687	0.269	0.259	0.269	0.259	0.269	1,588,661	0.2625	-1.79%
2006-11-16	0	0.280	0.270	0.280	0.260	0.280	1,472,285	397,852	0.2702	0.274	0.264	0.274	0.254	0.274	1,507,063	0.2640	3.70%
2006-11-15	0	0.270	0.270	0.275	0.260	0.270	691,900	183,460	0.2652	0.264	0.264	0.269	0.254	0.264	708,244	0.2590	0.00%
2006-11-14	0	0.270	0.265	0.270	0.255	0.270	1,329,030	356,724	0.2684	0.264	0.259	0.264	0.249	0.264	1,360,424	0.2622	5.88%
2006-11-13	0	0.255	0.255	0.270	0.255	0.255	2,000	510	0.2550	0.249	0.249	0.264	0.249	0.249	2,047	0.2491	-3.77%
2006-11-10	0	0.265	0.255	0.265	0.250	0.265	1,223,800	315,262	0.2576	0.259	0.249	0.259	0.244	0.259	1,252,709	0.2517	0.00%
2006-11-09	0	0.265	0.265	0.270	0.255	0.275	1,578,000	418,470	0.2652	0.259	0.259	0.264	0.249	0.269	1,615,276	0.2591	6.00%
2006-11-08	0	0.250	0.247	0.255	0.246	0.250	1,594,616	397,112	0.2490	0.244	0.241	0.249	0.240	0.244	1,632,284	0.2433	0.00%
2006-11-07	0	0.250	0.247	0.250	0.245	0.250	626,850	156,344	0.2494	0.244	0.241	0.244	0.239	0.244	641,657	0.2437	0.81%
2006-11-06	0	0.248	0.245	0.250	0.245	0.250	2,032,000	503,458	0.2478	0.242	0.239	0.244	0.239	0.244	2,080,000	0.2420	-0.80%
2006-11-03	0	0.250	0.250	0.255	0.250	0.260	3,317,405	840,076	0.2532	0.244	0.244	0.249	0.244	0.254	3,395,769	0.2474	-3.85%
2006-11-02	0	0.260	0.255	0.260	0.255	0.260	257,950	66,978	0.2597	0.254	0.249	0.254	0.249	0.254	264,043	0.2537	1.96%
2006-11-01	0	0.255	0.255	0.265	0.255	0.260	1,098,000	284,760	0.2593	0.249	0.249	0.259	0.249	0.254	1,123,937	0.2534	-1.92%
2006-10-31	0	0.260	0.250	0.260	0.250	0.260	402,000	101,800	0.2532	0.254	0.244	0.254	0.244	0.254	411,496	0.2474	1.96%
2006-10-27	0	0.255	0.250	0.260	0.250	0.255	461,700	116,988	0.2534	0.249	0.244	0.254	0.244	0.249	472,606	0.2475	0.00%
2006-10-26	0	0.255	0.250	0.255	0.250	0.260	309,450	78,755	0.2545	0.249	0.244	0.249	0.244	0.254	316,760	0.2486	0.00%
2006-10-25	0	0.255	0.250	0.260	0.250	0.260	1,227,100	310,280	0.2529	0.249	0.244	0.254	0.244	0.254	1,256,087	0.2470	0.00%
2006-10-24	0	0.255	0.255	0.260	0.255	0.265	1,370,000	351,320	0.2564	0.249	0.249	0.254	0.249	0.259	1,402,362	0.2505	-3.77%
2006-10-23	0	0.265	0.260	0.265	0.250	0.265	1,813,925	468,762	0.2584	0.259	0.254	0.259	0.244	0.259	1,856,774	0.2525	3.92%
2006-10-20	0	0.255	0.250	0.260	0.255	0.265	373,100	95,573	0.2562	0.249	0.244	0.254	0.249	0.259	381,913	0.2502	0.00%
2006-10-19	0	0.255	0.255	0.260	0.255	0.255	140,000	35,700	0.2550	0.249	0.249	0.254	0.249	0.249	143,307	0.2491	0.00%
2006-10-18	0	0.255	0.255	0.270	0.250	0.250	91,850	22,944	0.2498	0.249	0.249	0.264	0.244	0.244	94,020	0.2440	0.00%
2006-10-17	0	0.255	0.255	0.260	0.250	0.255	185,185	46,748	0.2524	0.249	0.249	0.254	0.244	0.249	189,559	0.2466	0.00%
2006-10-16	0	0.255	0.255	0.260	0.255	0.255	89,775	22,845	0.2545	0.249	0.249	0.254	0.249	0.249	91,896	0.2486	0.00%
2006-10-13	0	0.255	0.255	0.260	0.255	0.260	387,920	99,880	0.2575	0.249	0.249	0.254	0.249	0.254	397,083	0.2515	0.00%
2006-10-12	0	0.255	0.255	0.260	0.255	0.255	173,345	44,174	0.2548	0.249	0.249	0.254	0.249	0.249	177,440	0.2490	-3.77%
2006-10-11	0	0.265	0.265	0.270	0.265	0.275	535,900	144,419	0.2695	0.259	0.259	0.264	0.259	0.269	548,559	0.2633	3.92%
2006-10-10	0	0.255	0.255	0.260	0.250	0.255	275,250	69,956	0.2542	0.249	0.249	0.254	0.244	0.249	281,752	0.2483	2.00%
2006-10-09	0	0.250	0.250	0.255	0.250	0.250	60,000	15,000	0.2500	0.244	0.244	0.249	0.244	0.244	61,417	0.2442	0.00%
2006-10-06	0	0.250	0.250	0.260	0.250	0.250	160,000	40,000	0.2500	0.244	0.244	0.254	0.244	0.244	163,780	0.2442	0.00%
2006-10-05	0	0.250	0.250	0.260	0.250	0.250	180,000	45,000	0.2500	0.244	0.244	0.254	0.244	0.244	184,252	0.2442	0.00%
2006-10-04	0	0.250	0.250	0.260	0.250	0.255	1,247,750	312,420	0.2504	0.244	0.244	0.254	0.244	0.249	1,277,224	0.2446	-1.96%
2006-10-03	0	0.255	0.255	0.270	-	-	0	0	-	0.249	0.249	0.264	-	-	0	-	0.00%
2006-09-29	0	0.255	0.250	0.265	0.250	0.255	449,332	112,330	0.2500	0.249	0.244	0.259	0.244	0.249	459,946	0.2442	2.00%
2006-09-28	0	0.250	0.250	0.255	0.250	0.255	289,450	73,056	0.2524	0.244	0.244	0.249	0.244	0.249	296,287	0.2466	0.00%
2006-09-27	0	0.250	0.250	0.255	0.250	0.250	174,000	43,500	0.2500	0.244	0.244	0.249	0.244	0.244	178,110	0.2442	0.00%
2006-09-26	0	0.250	0.249	0.250	0.250	0.250	721,800	180,432	0.2500	0.244	0.243	0.244	0.244	0.244	738,850	0.2442	0.00%
2006-09-25	0	0.250	0.250	0.255	0.250	0.255	88,000	22,190	0.2522	0.244	0.244	0.249	0.244	0.249	90,079	0.2463	-1.96%
2006-09-22	0	0.255	0.250	0.260	0.250	0.255	234,000	59,100	0.2526	0.249	0.244	0.254	0.244	0.249	239,528	0.2467	0.00%
2006-09-21	0	0.255	0.255	0.265	0.255	0.265	409,850	105,813	0.2582	0.249	0.249	0.259	0.249	0.259	419,531	0.2522	-3.77%
2006-09-20	0	0.265	0.265	0.270	0.260	0.270	1,295,975	349,574	0.2697	0.259	0.259	0.264	0.254	0.264	1,326,589	0.2635	-1.85%
2006-09-19	0	0.270	0.260	0.275	0.255	0.270	480,850	125,689	0.2614	0.264	0.254	0.269	0.249	0.264	492,209	0.2554	3.85%
2006-09-18	0	0.260	0.260	0.265	0.260	0.265	69,850	18,394	0.2633	0.254	0.254	0.259	0.254	0.259	71,500	0.2573	0.00%
2006-09-15	0	0.260	0.260	0.275	0.250	0.260	327,450	83,798	0.2559	0.254	0.254	0.269	0.244	0.254	335,185	0.2500	1.96%
2006-09-14	0	0.255	0.255	0.260	0.250	0.255	37,950	9,638	0.2540	0.249	0.249	0.254	0.244	0.249	38,846	0.2481	0.00%
2006-09-13	0	0.255	0.255	0.260	0.250	0.260	489,110	125,396	0.2564	0.249	0.249	0.254	0.244	0.254	500,664	0.2505	0.00%
2006-09-12	0	0.255	0.255	0.265	0.250	0.255	486,666	123,860	0.2545	0.249	0.249	0.259	0.244	0.249	498,162	0.2486	0.00%
2006-09-11	0	0.255	0.250	0.255	0.250	0.260	258,666	65,730	0.2541	0.249	0.244	0.249	0.244	0.254	264,776	0.2482	-1.92%
2006-09-08	0	0.260	0.255	0.260	0.250	0.260	609,850	157,503	0.2583	0.254	0.249	0.254	0.244	0.254	624,256	0.2523	4.00%
2006-09-07	0	0.250	0.248	0.255	0.250	0.255	785,800	198,211	0.2522	0.244	0.242	0.249	0.244	0.249	804,362	0.2464	0.00%
2006-09-06	0	0.250	0.250	0.255	0.249	0.250	453,000	113,170	0.2498	0.244	0.244	0.249	0.243	0.244	463,701	0.2441	-1.96%
2006-09-05	0	0.255	0.255	0.260	0.255	0.260	697,664	178,584	0.2560	0.249	0.249	0.254	0.249	0.254	714,144	0.2501	-1.92%
2006-09-04	0	0.260	0.255	0.260	0.255	0.265	862,000	223,110	0.2588	0.254	0.249	0.254	0.249	0.259	882,362	0.2529	0.00%
2006-09-01	0	0.260	0.250	0.265	0.250	0.260	1,017,380	258,468	0.2541	0.254	0.244	0.259	0.244	0.254	1,041,413	0.2482	4.00%
2006-08-31	0	0.250	0.250	0.255	0.246	0.255	1,200,000	297,350	0.2478	0.244	0.244	0.249	0.240	0.249	1,228,346	0.2421	0.00%
2006-08-30	0	0.250	0.249	0.250	0.250	0.255	2,968,542	750,091	0.2527	0.244	0.243	0.244	0.244	0.249	3,038,665	0.2468	0.00%
2006-08-29	0	0.250	0.250	0.255	0.250	0.255	565,800	143,612	0.2538	0.244	0.244	0.249	0.244	0.249	579,165	0.2480	-1.96%
2006-08-28	0	0.255	0.255	0.265	0.250	0.265	1,418,950	368,162	0.2595	0.249	0.249	0.259	0.244	0.259	1,452,469	0.2535	0.00%
2006-08-25	0	0.255	0.255	0.260	0.255	0.265	670,000	174,300	0.2601	0.249	0.249	0.254	0.249	0.259	685,827	0.2541	0.00%
2006-08-24	0	0.255	0.255	0.265	0.255	0.270	960,641	248,037	0.2582	0.249	0.249	0.259	0.249	0.264	983,333	0.2522	0.00%
2006-08-23	0	0.255	0.255	0.265	0.255	0.270	573,950	151,198	0.2634	0.249	0.249	0.259	0.249	0.264	587,508	0.2574	-1.92%
2006-08-22	0	0.260	0.260	0.270	0.255	0.270	302,000	79,250	0.2624	0.254	0.254	0.264	0.249	0.264	309,134	0.2564	-3.70%
2006-08-21	0	0.270	0.270	0.275	0.270	0.275	326,000	88,150	0.2704	0.264	0.264	0.269	0.264	0.269	333,701	0.2642	-1.82%
2006-08-18	0	0.275	0.265	0.280	0.265	0.280	130,740	35,569	0.2721	0.269	0.259	0.274	0.259	0.274	133,828	0.2658	1.85%
2006-08-17	0	0.270	0.270	0.280	0.270	0.270	63,850	17,203	0.2694	0.264	0.264	0.274	0.264	0.264	65,358	0.2632	-1.82%
2006-08-16	0	0.275	0.270	0.275	0.270	0.275	710,000	191,850	0.2702	0.269	0.264	0.269	0.264	0.269	726,772	0.2640	1.85%
2006-08-15	0	0.270	0.270	0.280	-	-	0	0	-	0.264	0.264	0.274	-	-	0	-	0.00%
2006-08-14	0	0.270	0.270	0.280	0.270	0.270	340,417	91,873	0.2699	0.264	0.264	0.274	0.264	0.264	348,458	0.2637	-1.82%
2006-08-11	0	0.275	0.270	0.275	0.270	0.275	445,975	122,384	0.2744	0.269	0.264	0.269	0.264	0.269	456,510	0.2681	1.85%
2006-08-10	0	0.270	0.265	0.275	0.265	0.270	322,000	86,930	0.2700	0.264	0.259	0.269	0.259	0.264	329,606	0.2637	1.89%
2006-08-09	0	0.265	0.265	0.270	0.265	0.270	777,283	208,941	0.2688	0.259	0.259	0.264	0.259	0.264	795,644	0.2626	0.00%
2006-08-08	0	0.265	0.265	0.270	0.265	0.275	952,700	256,865	0.2696	0.259	0.259	0.264	0.259	0.269	975,205	0.2634	-1.85%
2006-08-07	0	0.270	0.265	0.270	0.270	0.270	615,950	166,277	0.2700	0.264	0.259	0.264	0.264	0.264	630,500	0.2637	-3.57%
2006-08-04	0	0.280	0.270	0.280	0.280	0.280	680,000	190,400	0.2800	0.274	0.264	0.274	0.274	0.274	696,063	0.2735	-1.75%
2006-08-03	0	0.285	0.280	0.285	0.280	0.285	470,000	133,350	0.2837	0.278	0.274	0.278	0.274	0.278	481,102	0.2772	0.00%
2006-08-02	0	0.285	0.280	0.290	0.285	0.285	150,000	42,750	0.2850	0.278	0.274	0.283	0.278	0.278	153,543	0.2784	0.00%
2006-08-01	0	0.285	0.285	0.295	0.285	0.290	279,000	80,495	0.2885	0.278	0.278	0.288	0.278	0.283	285,591	0.2819	-1.72%
2006-07-31	0	0.290	0.285	0.295	0.285	0.290	183,950	52,787	0.2870	0.283	0.278	0.288	0.278	0.283	188,295	0.2803	-1.69%
2006-07-28	0	0.295	0.285	0.295	0.285	0.295	373,950	108,797	0.2909	0.288	0.278	0.288	0.278	0.288	382,783	0.2842	-1.67%
2006-07-27	0	0.300	0.290	0.300	0.290	0.300	295,950	87,787	0.2966	0.293	0.283	0.293	0.283	0.293	302,941	0.2898	5.26%
2006-07-26	0	0.285	0.280	0.290	0.280	0.290	707,055	201,442	0.2849	0.278	0.274	0.283	0.274	0.283	723,757	0.2783	-1.72%
2006-07-25	0	0.290	0.280	0.295	0.280	0.295	804,000	229,500	0.2854	0.283	0.274	0.288	0.274	0.288	822,992	0.2789	-1.69%
2006-07-24	0	0.295	0.295	0.300	0.280	0.310	2,821,900	807,764	0.2862	0.288	0.288	0.293	0.274	0.303	2,888,559	0.2796	3.51%
2006-07-21	0	0.285	0.285	0.290	0.280	0.285	293,900	83,484	0.2841	0.278	0.278	0.283	0.274	0.278	300,843	0.2775	-1.72%
2006-07-20	0	0.290	0.280	0.290	0.280	0.290	1,139,900	326,944	0.2868	0.283	0.274	0.283	0.274	0.283	1,166,827	0.2802	1.75%
2006-07-19	0	0.285	0.285	0.290	0.280	0.285	637,950	181,367	0.2843	0.278	0.278	0.283	0.274	0.278	653,020	0.2777	0.00%
2006-07-18	0	0.285	0.285	0.290	0.285	0.285	200,000	57,000	0.2850	0.278	0.278	0.283	0.278	0.278	204,724	0.2784	-1.72%
2006-07-17	0	0.290	0.290	0.295	0.290	0.295	494,000	143,760	0.2910	0.283	0.283	0.288	0.283	0.288	505,669	0.2843	-3.33%
2006-07-14	0	0.300	0.295	0.300	0.295	0.310	1,940,000	584,550	0.3013	0.293	0.288	0.293	0.288	0.303	1,985,827	0.2944	0.00%
2006-07-13	0	0.300	0.300	0.310	0.295	0.320	1,807,487	550,491	0.3046	0.293	0.293	0.303	0.288	0.313	1,850,184	0.2975	1.69%
2006-07-12	0	0.295	0.295	0.300	0.280	0.290	248,000	70,920	0.2860	0.288	0.288	0.293	0.274	0.283	253,858	0.2794	-1.67%
2006-07-11	0	0.300	0.285	0.300	-	-	0	0	-	0.293	0.278	0.293	-	-	0	-	0.00%
2006-07-10	0	0.300	0.290	0.300	-	-	0	0	-	0.293	0.283	0.293	-	-	0	-	0.00%
2006-07-07	0	0.300	0.280	0.300	-	-	0	0	-	0.293	0.274	0.293	-	-	0	-	0.00%
2006-07-06	0	0.300	0.290	0.300	-	-	0	0	-	0.293	0.283	0.293	-	-	0	-	-1.64%
2006-07-05	0	0.305	0.290	0.305	0.290	0.305	240,000	71,950	0.2998	0.298	0.283	0.298	0.283	0.298	245,669	0.2929	3.39%
2006-07-04	0	0.295	0.290	0.295	-	-	666	180	0.2703	0.288	0.283	0.288	-	-	682	0.2640	-1.67%
2006-07-03	0	0.300	0.300	0.310	0.300	0.300	2,000	600	0.3000	0.293	0.293	0.303	0.293	0.293	2,047	0.2931	0.00%
2006-06-30	0	0.300	0.290	0.300	0.280	0.300	46,000	13,400	0.2913	0.293	0.283	0.293	0.274	0.293	47,087	0.2846	5.26%
2006-06-29	0	0.285	0.285	0.300	0.285	0.285	32,000	9,120	0.2850	0.278	0.278	0.293	0.278	0.278	32,756	0.2784	-5.00%
2006-06-28	0	0.300	0.280	0.320	0.295	0.300	100,000	29,550	0.2955	0.293	0.274	0.313	0.288	0.293	102,362	0.2887	5.26%
2006-06-27	0	0.285	0.285	0.300	0.285	0.290	250,000	72,250	0.2890	0.278	0.278	0.293	0.278	0.283	255,906	0.2823	0.00%
2006-06-26	0	0.285	0.280	0.305	0.275	0.285	556,000	154,650	0.2781	0.278	0.274	0.298	0.269	0.278	569,134	0.2717	0.00%
2006-06-23	0	0.285	0.285	0.295	-	-	0	0	-	0.278	0.278	0.288	-	-	0	-	0.00%
2006-06-22	0	0.285	0.285	0.295	0.275	0.285	380,000	107,100	0.2818	0.278	0.278	0.288	0.269	0.278	388,976	0.2753	0.00%
2006-06-21	0	0.285	0.285	0.295	0.285	0.295	601,750	175,490	0.2916	0.278	0.278	0.288	0.278	0.288	615,965	0.2849	-1.72%
2006-06-20	0	0.290	0.290	0.295	0.280	0.290	508,000	145,540	0.2865	0.283	0.283	0.288	0.274	0.283	520,000	0.2799	0.00%
2006-06-19	0	0.290	0.280	0.295	-	-	0	0	-	0.283	0.274	0.288	-	-	0	-	0.00%
2006-06-16	0	0.290	0.290	0.300	0.290	0.295	932,000	274,880	0.2949	0.283	0.283	0.293	0.283	0.288	954,016	0.2881	3.57%
2006-06-15	0	0.280	0.260	0.280	0.260	0.280	423,900	113,235	0.2671	0.274	0.254	0.274	0.254	0.274	433,913	0.2610	3.70%
2006-06-14	0	0.270	0.265	0.275	0.265	0.275	382,000	103,870	0.2719	0.264	0.259	0.269	0.259	0.269	391,024	0.2656	-3.57%
2006-06-13	0	0.280	0.270	0.280	0.270	0.280	356,000	96,430	0.2709	0.274	0.264	0.274	0.264	0.274	364,409	0.2646	-3.45%
2006-06-12	0	0.290	0.290	0.295	0.290	0.290	314,000	91,060	0.2900	0.283	0.283	0.288	0.283	0.283	321,417	0.2833	1.75%
2006-06-09	0	0.285	0.280	0.290	0.275	0.285	504,000	140,520	0.2788	0.278	0.274	0.283	0.269	0.278	515,906	0.2724	1.79%
2006-06-08	0	0.280	0.280	0.290	0.280	0.295	1,118,740	317,072	0.2834	0.274	0.274	0.283	0.274	0.288	1,145,167	0.2769	-5.08%
2006-06-07	0	0.295	0.285	0.295	0.275	0.295	3,781,950	1,072,867	0.2837	0.288	0.278	0.288	0.269	0.288	3,871,287	0.2771	-3.28%
2006-06-06	0	0.305	0.300	0.305	0.295	0.305	1,160,000	348,970	0.3008	0.298	0.293	0.298	0.288	0.298	1,187,402	0.2939	-4.69%
2006-06-05	0	0.320	0.305	0.320	0.320	0.325	350,000	112,100	0.3203	0.313	0.298	0.313	0.313	0.317	358,268	0.3129	4.92%
2006-06-02	0	0.305	0.290	0.305	0.290	0.305	182,000	55,030	0.3024	0.298	0.283	0.298	0.283	0.298	186,299	0.2954	1.67%
2006-06-01	0	0.300	0.290	0.300	0.290	0.300	153,950	44,807	0.2910	0.293	0.283	0.293	0.283	0.293	157,587	0.2843	-1.64%
2006-05-30	0	0.305	0.305	0.310	0.300	0.310	460,000	140,250	0.3049	0.298	0.298	0.303	0.293	0.303	470,866	0.2979	-1.61%
2006-05-29	0	0.310	0.300	0.310	0.300	0.310	1,113,625	335,283	0.3011	0.303	0.293	0.303	0.293	0.303	1,139,931	0.2941	-1.59%
2006-05-26	0	0.315	0.315	0.325	0.315	0.325	150,000	48,250	0.3217	0.308	0.308	0.317	0.308	0.317	153,543	0.3142	-1.56%
2006-05-25	0	0.320	0.310	0.325	0.305	0.320	236,000	72,930	0.3090	0.313	0.303	0.317	0.298	0.313	241,575	0.3019	-3.03%
2006-05-24	0	0.330	0.305	0.330	0.305	0.330	650,000	205,170	0.3156	0.322	0.298	0.322	0.298	0.322	665,354	0.3084	3.13%
2006-05-23	0	0.320	0.300	0.320	0.300	0.320	560,000	172,150	0.3074	0.313	0.293	0.313	0.293	0.313	573,228	0.3003	0.00%
2006-05-22	0	0.320	0.305	0.320	0.305	0.330	1,364,000	433,370	0.3177	0.313	0.298	0.313	0.298	0.322	1,396,220	0.3104	0.00%
2006-05-19	0	0.320	0.320	0.335	0.320	0.340	300,000	98,270	0.3276	0.313	0.313	0.327	0.313	0.332	307,087	0.3200	-5.88%
2006-05-18	0	0.340	0.330	0.345	0.330	0.340	1,834,165	618,641	0.3373	0.332	0.322	0.337	0.322	0.332	1,877,492	0.3295	-1.45%
2006-05-17	0	0.345	0.335	0.345	0.320	0.345	2,677,332	903,600	0.3375	0.337	0.327	0.337	0.313	0.337	2,740,576	0.3297	7.81%
2006-05-16	0	0.320	0.320	0.345	0.315	0.345	515,333	164,220	0.3187	0.313	0.313	0.337	0.308	0.337	527,506	0.3113	0.00%
2006-05-15	0	0.320	0.315	0.330	0.320	0.340	355,700	113,990	0.3205	0.313	0.308	0.322	0.313	0.332	364,102	0.3131	-1.54%
2006-05-12	0	0.325	0.325	0.340	0.320	0.335	133,775	44,282	0.3310	0.317	0.317	0.332	0.313	0.327	136,935	0.3234	-1.52%
2006-05-11	0	0.330	0.330	0.340	0.330	0.330	140,000	46,200	0.3300	0.322	0.322	0.332	0.322	0.322	143,307	0.3224	-2.94%
2006-05-10	0	0.340	0.340	0.345	0.340	0.350	851,100	293,062	0.3443	0.332	0.332	0.337	0.332	0.342	871,205	0.3364	-1.45%
2006-05-09	0	0.345	0.340	0.350	0.340	0.370	1,014,000	354,800	0.3499	0.337	0.332	0.342	0.332	0.361	1,037,953	0.3418	-1.43%
2006-05-08	0	0.350	0.345	0.360	0.350	0.370	1,223,820	444,952	0.3636	0.342	0.337	0.352	0.342	0.361	1,252,729	0.3552	-1.41%
2006-05-04	0	0.355	0.340	0.355	0.340	0.370	795,425	277,719	0.3491	0.347	0.332	0.347	0.332	0.361	814,215	0.3411	-1.39%
2006-05-03	0	0.360	0.350	0.360	0.340	0.370	3,132,915	1,105,076	0.3527	0.352	0.342	0.352	0.332	0.361	3,206,921	0.3446	5.88%
2006-05-02	0	0.340	0.340	0.345	0.335	0.380	2,523,135	890,278	0.3528	0.332	0.332	0.337	0.327	0.371	2,582,737	0.3447	6.25%
2006-04-28	0	0.320	0.320	0.330	0.305	0.330	1,431,500	455,405	0.3181	0.313	0.313	0.322	0.298	0.322	1,465,315	0.3108	0.00%
2006-04-27	0	0.320	0.315	0.320	0.310	0.325	2,533,000	811,800	0.3205	0.313	0.308	0.313	0.303	0.317	2,592,835	0.3131	-3.03%
2006-04-26	0	0.330	0.325	0.335	0.310	0.335	921,700	298,004	0.3233	0.322	0.317	0.327	0.303	0.327	943,472	0.3159	4.76%
2006-04-25	0	0.315	0.315	0.320	0.300	0.320	1,579,900	496,121	0.3140	0.308	0.308	0.313	0.293	0.313	1,617,220	0.3068	-5.97%
2006-04-24	0	0.335	0.335	0.340	0.325	0.360	3,313,846	1,102,673	0.3327	0.327	0.327	0.332	0.317	0.352	3,392,126	0.3251	-6.94%
2006-04-21	0	0.360	0.360	0.370	0.355	0.385	3,085,800	1,146,210	0.3714	0.352	0.352	0.361	0.347	0.376	3,158,693	0.3629	-2.70%
2006-04-20	0	0.370	0.365	0.370	0.355	0.420	6,637,300	2,646,962	0.3988	0.361	0.357	0.361	0.347	0.410	6,794,087	0.3896	-6.33%
2006-04-19	0	0.395	0.390	0.395	0.390	0.405	1,620,345	639,349	0.3946	0.386	0.381	0.386	0.381	0.396	1,658,621	0.3855	-2.47%
2006-04-18	0	0.405	0.400	0.405	0.400	0.420	2,102,566	855,488	0.4069	0.396	0.391	0.396	0.391	0.410	2,152,233	0.3975	0.00%
2006-04-13	0	0.405	0.405	0.410	0.400	0.410	3,875,082	1,572,313	0.4057	0.396	0.396	0.401	0.391	0.401	3,966,619	0.3964	-1.22%
2006-04-12	0	0.410	0.395	0.415	0.400	0.415	1,292,343	523,212	0.4049	0.401	0.386	0.405	0.391	0.405	1,322,871	0.3955	2.50%
2006-04-11	0	0.400	0.400	0.410	0.400	0.420	1,617,159	661,620	0.4091	0.391	0.391	0.401	0.391	0.410	1,655,360	0.3997	-3.61%
2006-04-10	0	0.415	0.410	0.415	0.400	0.415	2,170,466	887,180	0.4088	0.405	0.401	0.405	0.391	0.405	2,221,737	0.3993	5.06%
2006-04-07	0	0.395	0.395	0.410	0.395	0.410	2,696,220	1,090,384	0.4044	0.386	0.386	0.401	0.386	0.401	2,759,910	0.3951	-5.95%
2006-04-06	0	0.420	0.410	0.420	0.410	0.435	5,173,945	2,172,681	0.4199	0.410	0.401	0.410	0.401	0.425	5,296,164	0.4102	0.00%
2006-04-04	0	0.420	0.415	0.420	0.415	0.440	3,130,925	1,321,061	0.4219	0.410	0.405	0.410	0.405	0.430	3,204,884	0.4122	-1.18%
2006-04-03	0	0.425	0.420	0.425	0.410	0.440	4,948,000	2,100,140	0.4244	0.415	0.410	0.415	0.401	0.430	5,064,882	0.4146	3.66%
2006-03-31	0	0.410	0.410	0.430	0.405	0.435	1,637,860	703,736	0.4297	0.401	0.401	0.420	0.396	0.425	1,676,550	0.4198	-4.65%
2006-03-30	0	0.430	0.430	0.440	0.430	0.445	2,094,890	921,981	0.4401	0.420	0.420	0.430	0.420	0.435	2,144,376	0.4300	-2.27%
2006-03-29	0	0.440	0.440	0.445	0.440	0.445	2,019,350	894,284	0.4429	0.430	0.430	0.435	0.430	0.435	2,067,051	0.4326	-1.12%
2006-03-28	0	0.445	0.440	0.445	0.440	0.450	3,646,260	1,621,082	0.4446	0.435	0.430	0.435	0.430	0.440	3,732,392	0.4343	1.14%
2006-03-27	0	0.440	0.440	0.445	0.440	0.450	2,634,640	1,168,643	0.4436	0.430	0.430	0.435	0.430	0.440	2,696,876	0.4333	-2.22%
2006-03-24	0	0.450	0.440	0.450	0.445	0.460	4,183,750	1,896,520	0.4533	0.440	0.430	0.440	0.435	0.449	4,282,579	0.4428	0.00%
2006-03-23	0	0.450	0.450	0.455	0.435	0.460	20,437,168	9,053,029	0.4430	0.440	0.440	0.445	0.425	0.449	20,919,936	0.4327	2.27%
2006-03-22	0	0.440	0.440	0.445	0.435	0.455	5,232,427	2,343,014	0.4478	0.430	0.430	0.435	0.425	0.445	5,356,028	0.4375	-2.22%
2006-03-21	0	0.450	0.450	0.455	0.450	0.480	18,732,600	8,666,139	0.4626	0.440	0.440	0.445	0.440	0.469	19,175,102	0.4519	3.45%
2006-03-20	0	0.435	0.435	0.440	0.425	0.440	4,583,800	1,983,740	0.4328	0.425	0.425	0.430	0.415	0.430	4,692,079	0.4228	3.57%
2006-03-17	0	0.420	0.415	0.420	0.405	0.425	1,981,900	824,330	0.4159	0.410	0.405	0.410	0.396	0.415	2,028,717	0.4063	3.70%
2006-03-16	0	0.405	0.400	0.405	0.395	0.410	649,950	261,921	0.4030	0.396	0.391	0.396	0.386	0.401	665,303	0.3937	1.25%
2006-03-15	0	0.400	0.395	0.400	0.395	0.410	1,064,540	428,596	0.4026	0.391	0.386	0.391	0.386	0.401	1,089,687	0.3933	-2.44%
2006-03-14	0	0.410	0.410	0.415	0.400	0.410	580,925	236,967	0.4079	0.401	0.401	0.405	0.391	0.401	594,648	0.3985	0.00%
2006-03-13	0	0.410	0.405	0.410	0.385	0.410	825,800	332,475	0.4026	0.401	0.396	0.401	0.376	0.401	845,307	0.3933	1.23%
2006-03-10	0	0.405	0.390	0.405	0.400	0.405	70,000	28,250	0.4036	0.396	0.381	0.396	0.391	0.396	71,654	0.3943	1.25%
2006-03-09	0	0.400	0.385	0.410	0.375	0.400	322,000	124,710	0.3873	0.391	0.376	0.401	0.366	0.391	329,606	0.3784	2.56%
2006-03-08	0	0.390	0.380	0.390	0.375	0.390	551,185	211,671	0.3840	0.381	0.371	0.381	0.366	0.381	564,205	0.3752	-2.50%
2006-03-07	0	0.400	0.400	0.405	0.395	0.405	395,900	157,352	0.3975	0.391	0.391	0.396	0.386	0.396	405,252	0.3883	-2.44%
2006-03-06	0	0.410	0.400	0.410	0.390	0.420	851,930	345,321	0.4053	0.401	0.391	0.401	0.381	0.410	872,054	0.3960	2.50%
2006-03-03	0	0.400	0.395	0.400	0.390	0.405	323,350	129,330	0.4000	0.391	0.386	0.391	0.381	0.396	330,988	0.3907	-2.44%
2006-03-02	0	0.410	0.395	0.410	0.390	0.410	224,740	89,941	0.4002	0.401	0.386	0.401	0.381	0.401	230,049	0.3910	2.50%
2006-03-01	0	0.400	0.400	0.405	0.385	0.400	933,850	373,703	0.4002	0.391	0.391	0.396	0.376	0.391	955,909	0.3909	-2.44%
2006-02-28	0	0.410	0.410	0.415	0.400	0.425	391,750	161,525	0.4123	0.401	0.401	0.405	0.391	0.415	401,004	0.4028	-3.53%
2006-02-27	0	0.425	0.405	0.425	0.425	0.425	401,400	170,560	0.4249	0.415	0.396	0.415	0.415	0.415	410,882	0.4151	0.00%
2006-02-24	0	0.425	0.400	0.425	0.380	0.425	996,825	397,295	0.3986	0.415	0.391	0.415	0.371	0.415	1,020,372	0.3894	2.41%
2006-02-23	0	0.415	0.415	0.430	0.390	0.430	235,650	100,181	0.4251	0.405	0.405	0.420	0.381	0.420	241,217	0.4153	-3.49%
2006-02-22	0	0.430	0.405	0.430	-	-	370	141	0.3811	0.420	0.396	0.420	-	-	379	0.3723	-1.15%
2006-02-21	0	0.435	0.405	0.440	0.395	0.435	105,950	45,381	0.4283	0.425	0.396	0.430	0.386	0.425	108,453	0.4184	0.00%
2006-02-20	0	0.435	0.405	0.435	0.405	0.435	284,320	122,082	0.4294	0.425	0.396	0.425	0.396	0.425	291,036	0.4195	1.16%
2006-02-17	0	0.430	0.425	0.435	0.380	0.430	375,700	159,250	0.4239	0.420	0.415	0.425	0.371	0.420	384,575	0.4141	1.18%
2006-02-16	0	0.425	0.425	0.440	0.425	0.440	2,147,975	935,200	0.4354	0.415	0.415	0.430	0.415	0.430	2,198,715	0.4253	-4.49%
2006-02-15	0	0.445	0.430	0.450	0.420	0.445	1,289,200	565,060	0.4383	0.435	0.420	0.440	0.410	0.435	1,319,654	0.4282	3.49%
2006-02-14	0	0.430	0.430	0.435	0.430	0.440	891,850	389,440	0.4367	0.420	0.420	0.425	0.420	0.430	912,917	0.4266	2.38%
2006-02-13	0	0.420	0.420	0.450	0.420	0.450	658,825	291,081	0.4418	0.410	0.410	0.440	0.410	0.440	674,388	0.4316	-6.67%
2006-02-10	0	0.450	0.435	0.450	0.425	0.450	526,000	231,680	0.4405	0.440	0.425	0.440	0.415	0.440	538,425	0.4303	3.45%
2006-02-09	0	0.435	0.435	0.440	0.435	0.450	763,700	336,608	0.4408	0.425	0.425	0.430	0.425	0.440	781,740	0.4306	-3.33%
2006-02-08	0	0.450	0.435	0.450	0.420	0.450	1,953,800	852,549	0.4364	0.440	0.425	0.440	0.410	0.440	1,999,953	0.4263	1.12%
2006-02-07	0	0.445	0.430	0.445	0.420	0.450	21,580	9,424	0.4367	0.435	0.420	0.435	0.410	0.440	22,090	0.4266	-1.11%
2006-02-06	0	0.450	0.450	0.455	0.435	0.450	1,158,000	516,940	0.4464	0.440	0.440	0.445	0.425	0.440	1,185,354	0.4361	3.45%
2006-02-03	0	0.435	0.425	0.435	0.425	0.445	623,700	269,980	0.4329	0.425	0.415	0.425	0.415	0.435	638,433	0.4229	-2.25%
2006-02-02	0	0.445	0.440	0.445	0.430	0.450	1,534,270	679,491	0.4429	0.435	0.430	0.435	0.420	0.440	1,570,513	0.4327	-1.11%
2006-02-01	0	0.450	0.440	0.450	0.435	0.460	1,392,000	621,790	0.4467	0.440	0.430	0.440	0.425	0.449	1,424,882	0.4364	2.27%
2006-01-27	0	0.440	0.440	0.445	0.425	0.440	2,832,000	1,238,600	0.4374	0.430	0.430	0.435	0.415	0.430	2,898,898	0.4273	2.33%
2006-01-26	0	0.430	0.425	0.430	0.425	0.430	935,900	400,450	0.4279	0.420	0.415	0.420	0.415	0.420	958,008	0.4180	-2.27%
2006-01-25	0	0.440	0.430	0.440	0.420	0.440	1,932,000	840,400	0.4350	0.430	0.420	0.430	0.410	0.430	1,977,638	0.4250	4.76%
2006-01-24	0	0.420	0.415	0.420	0.405	0.420	993,700	415,645	0.4183	0.410	0.405	0.410	0.396	0.410	1,017,173	0.4086	0.00%
2006-01-23	0	0.420	0.400	0.420	0.390	0.420	1,843,910	749,958	0.4067	0.410	0.391	0.410	0.381	0.410	1,887,467	0.3973	-2.33%
2006-01-20	0	0.430	0.430	0.435	0.400	0.440	2,185,875	923,170	0.4223	0.420	0.420	0.425	0.391	0.430	2,237,510	0.4126	4.88%
2006-01-19	0	0.410	0.410	0.420	0.390	0.420	2,947,150	1,217,389	0.4131	0.401	0.401	0.410	0.381	0.410	3,016,768	0.4035	5.13%
2006-01-18	0	0.390	0.385	0.390	0.385	0.390	329,825	128,066	0.3883	0.381	0.376	0.381	0.376	0.381	337,616	0.3793	-2.50%
2006-01-17	0	0.400	0.380	0.400	0.380	0.410	2,290,910	912,777	0.3984	0.391	0.371	0.391	0.371	0.401	2,345,026	0.3892	-2.44%
2006-01-16	0	0.410	0.405	0.410	0.380	0.410	3,942,962	1,578,681	0.4004	0.401	0.396	0.401	0.371	0.401	4,036,103	0.3911	6.49%
2006-01-13	0	0.385	0.385	0.395	0.360	0.390	442,000	167,100	0.3781	0.376	0.376	0.386	0.352	0.381	452,441	0.3693	5.48%
2006-01-12	0	0.365	0.360	0.380	0.350	0.370	342,000	122,710	0.3588	0.357	0.352	0.371	0.342	0.361	350,079	0.3505	-3.95%
2006-01-11	0	0.380	0.380	0.385	0.380	0.390	529,330	203,072	0.3836	0.371	0.371	0.376	0.371	0.381	541,834	0.3748	-1.30%
2006-01-10	0	0.385	0.385	0.390	0.380	0.395	762,145	295,702	0.3880	0.376	0.376	0.381	0.371	0.386	780,148	0.3790	-3.75%
2006-01-09	0	0.400	0.385	0.400	0.380	0.400	640,000	244,520	0.3821	0.391	0.376	0.391	0.371	0.391	655,118	0.3732	5.26%
2006-01-06	0	0.380	0.375	0.385	0.370	0.385	1,000,000	379,480	0.3795	0.371	0.366	0.376	0.361	0.376	1,023,622	0.3707	0.00%
2006-01-05	0	0.380	0.375	0.380	0.380	0.400	491,975	192,961	0.3922	0.371	0.366	0.371	0.371	0.391	503,596	0.3832	-5.00%
2006-01-04	0	0.400	0.380	0.400	0.365	0.400	735,600	276,981	0.3765	0.391	0.371	0.391	0.357	0.391	752,976	0.3678	9.59%
2006-01-03	0	0.365	0.365	0.375	0.365	0.365	207,900	75,846	0.3648	0.357	0.357	0.366	0.357	0.357	212,811	0.3564	-5.19%
2005-12-30	0	0.385	0.360	0.385	0.335	0.385	756,000	281,190	0.3719	0.376	0.352	0.376	0.327	0.376	773,858	0.3634	0.00%
2005-12-29	0	0.385	0.355	0.385	0.360	0.400	754,000	286,810	0.3804	0.376	0.347	0.376	0.352	0.391	771,811	0.3716	-3.75%
2005-12-28	0	0.400	0.390	0.410	0.400	0.415	800,000	326,500	0.4081	0.391	0.381	0.401	0.391	0.405	818,898	0.3987	-11.11%
2005-12-23	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2005-12-22	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2005-12-21	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2005-12-20	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2005-12-19	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2005-12-16	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2005-12-15	0	0.450	0.435	0.450	0.435	0.450	1,173,950	521,859	0.4445	0.440	0.425	0.440	0.425	0.440	1,201,681	0.4343	1.12%
2005-12-14	0	0.445	0.425	0.450	0.430	0.450	2,569,875	1,134,509	0.4415	0.435	0.415	0.440	0.420	0.440	2,630,581	0.4313	-1.11%
2005-12-13	0	0.450	0.425	0.450	0.425	0.450	1,770,000	785,570	0.4438	0.440	0.415	0.440	0.415	0.440	1,811,811	0.4336	0.00%
2005-12-12	0	0.450	0.425	0.450	0.440	0.450	1,995,700	885,110	0.4435	0.440	0.415	0.440	0.430	0.440	2,042,843	0.4333	0.00%
2005-12-09	0	0.450	0.425	0.450	0.420	0.450	1,277,340	566,732	0.4437	0.440	0.415	0.440	0.410	0.440	1,307,513	0.4334	0.00%
2005-12-08	0	0.450	0.440	0.450	0.435	0.450	1,736,000	769,750	0.4434	0.440	0.430	0.440	0.425	0.440	1,777,008	0.4332	-2.17%
2005-12-07	0	0.460	0.440	0.460	0.445	0.460	2,693,700	1,216,563	0.4516	0.449	0.430	0.449	0.435	0.449	2,757,331	0.4412	0.00%
2005-12-06	0	0.460	0.425	0.460	0.420	0.460	2,685,600	1,195,949	0.4453	0.449	0.415	0.449	0.410	0.449	2,749,039	0.4350	2.22%
2005-12-05	0	0.450	0.440	0.450	0.445	0.460	2,944,000	1,327,650	0.4510	0.440	0.430	0.440	0.435	0.449	3,013,543	0.4406	0.00%
2005-12-02	0	0.450	0.445	0.450	0.440	0.460	6,658,900	2,977,031	0.4471	0.440	0.435	0.440	0.430	0.449	6,816,197	0.4368	2.27%
2005-12-01	0	0.440	0.430	0.440	0.420	0.440	1,526,270	664,069	0.4351	0.430	0.420	0.430	0.410	0.430	1,562,324	0.4251	0.00%
2005-11-30	0	0.440	0.420	0.440	0.400	0.440	5,093,700	2,165,335	0.4251	0.430	0.410	0.430	0.391	0.430	5,214,024	0.4153	10.00%
2005-11-29	0	0.400	0.395	0.410	0.400	0.400	822,000	328,800	0.4000	0.391	0.386	0.401	0.391	0.391	841,417	0.3908	-4.76%
2005-11-28	0	0.420	0.400	0.420	0.400	0.420	2,099,975	850,641	0.4051	0.410	0.391	0.410	0.391	0.410	2,149,581	0.3957	2.44%
2005-11-25	0	0.410	0.395	0.410	0.390	0.410	947,400	379,183	0.4002	0.401	0.386	0.401	0.381	0.401	969,780	0.3910	2.50%
2005-11-24	0	0.400	0.385	0.410	0.385	0.400	963,530	380,006	0.3944	0.391	0.376	0.401	0.376	0.391	986,291	0.3853	1.27%
2005-11-23	0	0.395	0.385	0.395	0.385	0.400	1,761,500	689,445	0.3914	0.386	0.376	0.386	0.376	0.391	1,803,110	0.3824	3.95%
2005-11-22	0	0.380	0.380	0.385	0.375	0.385	195,900	74,454	0.3801	0.371	0.371	0.376	0.366	0.376	200,528	0.3713	-2.56%
2005-11-21	0	0.390	0.370	0.390	0.375	0.390	151,500	57,080	0.3768	0.381	0.361	0.381	0.366	0.381	155,079	0.3681	0.00%
2005-11-18	0	0.390	0.380	0.390	0.380	0.390	1,041,650	401,226	0.3852	0.381	0.371	0.381	0.371	0.381	1,066,256	0.3763	0.00%
2005-11-17	0	0.390	0.385	0.395	0.370	0.395	1,248,715	485,630	0.3889	0.381	0.376	0.386	0.361	0.386	1,278,212	0.3799	-2.50%
2005-11-16	0	0.400	0.385	0.400	0.385	0.400	2,912,000	1,136,990	0.3904	0.391	0.376	0.391	0.376	0.391	2,980,787	0.3814	2.56%
2005-11-15	0	0.390	0.380	0.390	0.380	0.390	1,738,000	663,240	0.3816	0.381	0.371	0.381	0.371	0.381	1,779,055	0.3728	2.63%
2005-11-14	0	0.380	0.380	0.390	0.370	0.390	3,666,220	1,397,200	0.3811	0.371	0.371	0.381	0.361	0.381	3,752,824	0.3723	4.11%
2005-11-11	0	0.365	0.350	0.365	0.355	0.365	1,042,000	374,760	0.3597	0.357	0.342	0.357	0.347	0.357	1,066,614	0.3514	2.82%
2005-11-10	0	0.355	0.350	0.355	0.335	0.355	565,500	197,345	0.3490	0.347	0.342	0.347	0.327	0.347	578,858	0.3409	0.00%
2005-11-09	0	0.355	0.340	0.355	0.350	0.360	608,000	216,570	0.3562	0.347	0.332	0.347	0.342	0.352	622,362	0.3480	-1.39%
2005-11-08	0	0.360	0.345	0.360	0.335	0.360	846,000	295,650	0.3495	0.352	0.337	0.352	0.327	0.352	865,984	0.3414	1.41%
2005-11-07	0	0.355	0.335	0.365	0.355	0.365	949,920	342,993	0.3611	0.347	0.327	0.357	0.347	0.357	972,359	0.3527	-2.74%
2005-11-04	0	0.365	0.355	0.365	0.350	0.375	925,250	335,391	0.3625	0.357	0.347	0.357	0.342	0.366	947,106	0.3541	-1.35%
2005-11-03	0	0.370	0.355	0.370	0.360	0.385	4,768,000	1,773,110	0.3719	0.361	0.347	0.361	0.352	0.376	4,880,630	0.3633	4.23%
2005-11-02	0	0.355	0.355	0.360	0.330	0.360	6,214,000	2,174,980	0.3500	0.347	0.347	0.352	0.322	0.352	6,360,787	0.3419	1.43%
2005-11-01	0	0.350	0.330	0.350	0.325	0.350	662,000	223,970	0.3383	0.342	0.322	0.342	0.317	0.342	677,638	0.3305	2.94%
2005-10-31	0	0.340	0.320	0.340	0.310	0.340	1,675,590	544,777	0.3251	0.332	0.313	0.332	0.303	0.332	1,715,171	0.3176	3.03%
2005-10-28	0	0.330	0.300	0.330	0.280	0.330	3,637,500	1,094,880	0.3010	0.322	0.293	0.322	0.274	0.322	3,723,425	0.2941	3.13%
2005-10-27	0	0.320	0.300	0.320	0.270	0.320	1,965,250	586,508	0.2984	0.313	0.293	0.313	0.264	0.313	2,011,673	0.2916	10.34%
2005-10-26	0	0.290	0.270	0.290	0.245	0.295	5,284,000	1,405,980	0.2661	0.283	0.264	0.283	0.239	0.288	5,408,819	0.2599	1.75%
2005-10-25	0	0.285	0.285	0.290	0.265	0.290	562,000	161,990	0.2882	0.278	0.278	0.283	0.259	0.283	575,276	0.2816	-3.39%
2005-10-24	0	0.295	0.295	0.300	0.285	0.300	1,811,850	530,150	0.2926	0.288	0.288	0.293	0.278	0.293	1,854,650	0.2858	-6.35%
2005-10-21	0	0.315	0.300	0.315	0.295	0.315	949,000	291,760	0.3074	0.308	0.293	0.308	0.288	0.308	971,417	0.3003	3.28%
2005-10-20	0	0.305	0.300	0.310	0.305	0.315	1,452,185	450,523	0.3102	0.298	0.293	0.303	0.298	0.308	1,486,489	0.3031	0.00%
2005-10-19	0	0.305	0.300	0.305	0.295	0.315	1,192,000	357,760	0.3001	0.298	0.293	0.298	0.288	0.308	1,220,157	0.2932	-4.69%
2005-10-18	0	0.320	0.300	0.320	0.300	0.320	148,000	45,100	0.3047	0.313	0.293	0.313	0.293	0.313	151,496	0.2977	1.59%
2005-10-17	0	0.315	0.310	0.315	0.310	0.320	661,900	209,521	0.3165	0.308	0.303	0.308	0.303	0.313	677,535	0.3092	-1.56%
2005-10-14	0	0.320	0.315	0.320	0.310	0.320	495,625	154,461	0.3116	0.313	0.308	0.313	0.303	0.313	507,333	0.3045	-1.54%
2005-10-13	0	0.325	0.315	0.330	0.315	0.330	280,000	90,240	0.3223	0.317	0.308	0.322	0.308	0.322	286,614	0.3148	-1.52%
2005-10-12	0	0.330	0.325	0.330	0.330	0.340	400,000	132,290	0.3307	0.322	0.317	0.322	0.322	0.332	409,449	0.3231	-4.35%
2005-10-10	0	0.345	0.325	0.345	0.335	0.345	351,750	119,723	0.3404	0.337	0.317	0.337	0.327	0.337	360,059	0.3325	1.47%
2005-10-07	0	0.340	0.325	0.340	0.325	0.340	215,060	71,483	0.3324	0.332	0.317	0.332	0.317	0.332	220,140	0.3247	1.49%
2005-10-06	0	0.335	0.335	0.340	0.330	0.340	347,000	116,870	0.3368	0.327	0.327	0.332	0.322	0.332	355,197	0.3290	0.00%
2005-10-05	0	0.335	0.335	0.345	0.335	0.350	492,000	166,220	0.3378	0.327	0.327	0.337	0.327	0.342	503,622	0.3300	-1.47%
2005-10-04	0	0.340	0.340	0.350	0.340	0.360	3,275,500	1,154,428	0.3524	0.332	0.332	0.342	0.332	0.352	3,352,874	0.3443	0.00%
2005-10-03	0	0.340	0.340	0.345	0.320	0.345	2,149,875	719,792	0.3348	0.332	0.332	0.337	0.313	0.337	2,200,659	0.3271	6.25%
2005-09-30	0	0.320	0.320	0.325	0.315	0.325	1,150,370	369,691	0.3214	0.313	0.313	0.317	0.308	0.317	1,177,544	0.3140	0.00%
2005-09-29	0	0.320	0.315	0.325	0.315	0.325	930,000	300,050	0.3226	0.313	0.308	0.317	0.308	0.317	951,969	0.3152	-1.54%
2005-09-28	0	0.325	0.310	0.325	0.300	0.325	738,000	234,430	0.3177	0.317	0.303	0.317	0.293	0.317	755,433	0.3103	6.56%
2005-09-27	0	0.305	0.305	0.310	0.300	0.320	1,408,370	435,764	0.3094	0.298	0.298	0.303	0.293	0.313	1,441,639	0.3023	1.67%
2005-09-26	0	0.300	0.300	0.305	0.295	0.305	375,750	112,703	0.2999	0.293	0.293	0.298	0.288	0.298	384,626	0.2930	-1.64%
2005-09-23	0	0.305	0.295	0.305	0.290	0.305	154,000	46,160	0.2997	0.298	0.288	0.298	0.283	0.298	157,638	0.2928	0.00%
2005-09-22	0	0.305	0.305	0.315	0.300	0.310	810,000	247,580	0.3057	0.298	0.298	0.308	0.293	0.303	829,134	0.2986	0.00%
2005-09-21	0	0.305	0.305	0.315	0.300	0.305	515,900	155,722	0.3018	0.298	0.298	0.308	0.293	0.298	528,087	0.2949	-3.17%
2005-09-20	0	0.315	0.315	0.320	0.305	0.315	468,000	144,090	0.3079	0.308	0.308	0.313	0.298	0.308	479,055	0.3008	1.61%
2005-09-16	0	0.310	0.305	0.310	0.305	0.315	715,750	220,358	0.3079	0.303	0.298	0.303	0.298	0.308	732,657	0.3008	-3.12%
2005-09-15	0	0.320	0.310	0.320	0.300	0.325	5,238,015	1,637,070	0.3125	0.313	0.303	0.313	0.293	0.317	5,361,748	0.3053	-1.54%
2005-09-14	0	0.325	0.325	0.330	0.325	0.335	1,586,000	522,630	0.3295	0.317	0.317	0.322	0.317	0.327	1,623,465	0.3219	-4.41%
2005-09-13	0	0.340	0.335	0.340	0.340	0.340	209,850	71,294	0.3397	0.332	0.327	0.332	0.332	0.332	214,807	0.3319	1.49%
2005-09-12	0	0.335	0.335	0.345	0.330	0.340	642,000	216,980	0.3380	0.327	0.327	0.337	0.322	0.332	657,165	0.3302	0.00%
2005-09-09	0	0.335	0.335	0.340	0.330	0.335	606,442	202,909	0.3346	0.327	0.327	0.332	0.322	0.327	620,767	0.3269	-1.47%
2005-09-08	0	0.340	0.340	0.345	0.335	0.345	492,000	166,690	0.3388	0.332	0.332	0.337	0.327	0.337	503,622	0.3310	0.00%
2005-09-07	0	0.340	0.340	0.350	0.335	0.350	993,580	341,996	0.3442	0.332	0.332	0.342	0.327	0.342	1,017,050	0.3363	-1.45%
2005-09-06	0	0.345	0.345	0.350	0.325	0.345	875,800	292,320	0.3338	0.337	0.337	0.342	0.317	0.337	896,488	0.3261	2.99%
2005-09-05	0	0.335	0.325	0.340	0.325	0.335	209,875	69,581	0.3315	0.327	0.317	0.332	0.317	0.327	214,833	0.3239	1.52%
2005-09-02	0	0.330	0.330	0.335	0.325	0.335	782,000	257,960	0.3299	0.322	0.322	0.327	0.317	0.327	800,472	0.3223	0.00%
2005-09-01	0	0.330	0.330	0.340	0.330	0.340	1,097,750	363,405	0.3310	0.322	0.322	0.332	0.322	0.332	1,123,681	0.3234	-1.49%
2005-08-31	0	0.335	0.325	0.345	0.325	0.340	726,630	238,408	0.3281	0.327	0.317	0.337	0.317	0.332	743,794	0.3205	0.00%
2005-08-30	0	0.335	0.335	0.345	0.330	0.340	720,000	240,100	0.3335	0.327	0.327	0.337	0.322	0.332	737,008	0.3258	0.00%
2005-08-29	0	0.335	0.335	0.345	0.325	0.345	463,900	156,490	0.3373	0.327	0.327	0.337	0.317	0.337	474,858	0.3296	0.00%
2005-08-26	0	0.335	0.335	0.345	0.325	0.340	335,950	112,905	0.3361	0.327	0.327	0.337	0.317	0.332	343,886	0.3283	0.00%
2005-08-25	0	0.335	0.330	0.335	0.335	0.340	631,750	213,751	0.3383	0.327	0.322	0.327	0.327	0.332	646,673	0.3305	-2.90%
2005-08-24	0	0.345	0.340	0.345	0.340	0.345	102,000	35,180	0.3449	0.337	0.332	0.337	0.332	0.337	104,409	0.3369	1.47%
2005-08-23	0	0.340	0.335	0.340	0.340	0.350	537,375	183,910	0.3422	0.332	0.327	0.332	0.332	0.342	550,069	0.3343	-1.45%
2005-08-22	0	0.345	0.345	0.350	0.340	0.350	502,000	174,750	0.3481	0.337	0.337	0.342	0.332	0.342	513,858	0.3401	-1.43%
2005-08-19	0	0.350	0.340	0.350	0.340	0.350	275,765	94,755	0.3436	0.342	0.332	0.342	0.332	0.342	282,279	0.3357	0.00%
2005-08-18	0	0.350	0.345	0.350	0.345	0.355	822,000	286,990	0.3491	0.342	0.337	0.342	0.337	0.347	841,417	0.3411	-1.41%
2005-08-17	0	0.355	0.355	0.360	0.350	0.360	439,500	156,673	0.3565	0.347	0.347	0.352	0.342	0.352	449,882	0.3483	0.00%
2005-08-16	0	0.355	0.355	0.360	0.355	0.360	1,100,000	392,430	0.3568	0.347	0.347	0.352	0.347	0.352	1,125,984	0.3485	0.00%
2005-08-15	0	0.355	0.355	0.360	0.350	0.360	737,900	263,057	0.3565	0.347	0.347	0.352	0.342	0.352	755,331	0.3483	-1.39%
2005-08-12	0	0.360	0.350	0.360	0.350	0.360	1,475,380	521,982	0.3538	0.352	0.342	0.352	0.342	0.352	1,510,231	0.3456	1.41%
2005-08-11	0	0.355	0.345	0.355	0.345	0.355	1,059,380	370,822	0.3500	0.347	0.337	0.347	0.337	0.347	1,084,405	0.3420	0.00%
2005-08-10	0	0.355	0.355	0.365	0.355	0.365	477,900	171,817	0.3595	0.347	0.347	0.357	0.347	0.357	489,189	0.3512	-1.39%
2005-08-09	0	0.360	0.360	0.365	0.360	0.365	1,165,925	420,245	0.3604	0.352	0.352	0.357	0.352	0.357	1,193,467	0.3521	-1.37%
2005-08-08	0	0.365	0.360	0.365	0.355	0.365	807,800	291,093	0.3604	0.357	0.352	0.357	0.347	0.357	826,882	0.3520	4.29%
2005-08-05	0	0.350	0.350	0.360	0.350	0.360	890,370	315,524	0.3544	0.342	0.342	0.352	0.342	0.352	911,402	0.3462	-1.41%
2005-08-04	0	0.355	0.355	0.360	0.355	0.370	4,155,650	1,503,381	0.3618	0.347	0.347	0.352	0.347	0.361	4,253,815	0.3534	-4.05%
2005-08-03	0	0.370	0.365	0.370	0.340	0.370	9,933,700	3,603,507	0.3628	0.361	0.357	0.361	0.332	0.361	10,168,354	0.3544	8.82%
2005-08-02	0	0.340	0.335	0.345	0.335	0.350	1,759,800	600,067	0.3410	0.332	0.327	0.337	0.327	0.342	1,801,370	0.3331	0.00%
2005-08-01	0	0.340	0.340	0.345	0.330	0.350	10,769,800	3,635,175	0.3375	0.332	0.332	0.337	0.322	0.342	11,024,205	0.3297	-2.86%
2005-07-29	0	0.350	0.350	0.355	0.340	0.360	2,026,850	707,301	0.3490	0.342	0.342	0.347	0.332	0.352	2,074,728	0.3409	0.00%
2005-07-28	0	0.350	0.350	0.360	0.350	0.370	1,486,000	533,650	0.3591	0.342	0.342	0.352	0.342	0.361	1,521,102	0.3508	-2.78%
2005-07-27	0	0.360	0.345	0.360	0.350	0.360	1,314,000	464,620	0.3536	0.352	0.337	0.352	0.342	0.352	1,345,039	0.3454	-1.37%
2005-07-26	0	0.365	0.360	0.375	0.365	0.375	1,235,900	457,505	0.3702	0.357	0.352	0.366	0.357	0.366	1,265,094	0.3616	-2.67%
2005-07-25	0	0.375	0.370	0.375	0.370	0.380	1,179,950	441,212	0.3739	0.366	0.361	0.366	0.361	0.371	1,207,823	0.3653	1.35%
2005-07-22	0	0.370	0.365	0.370	0.370	0.390	1,318,737	494,826	0.3752	0.361	0.357	0.361	0.361	0.381	1,349,888	0.3666	-2.63%
2005-07-21	0	0.380	0.375	0.380	0.370	0.380	2,429,320	913,307	0.3760	0.371	0.366	0.371	0.361	0.371	2,486,706	0.3673	4.11%
2005-07-20	0	0.365	0.355	0.365	0.350	0.365	1,618,850	577,889	0.3570	0.357	0.347	0.357	0.342	0.357	1,657,091	0.3487	2.82%
2005-07-19	0	0.355	0.350	0.355	0.330	0.370	3,098,000	1,087,480	0.3510	0.347	0.342	0.347	0.322	0.361	3,171,181	0.3429	-4.05%
2005-07-18	0	0.370	0.370	0.380	0.370	0.380	72,000	26,980	0.3747	0.361	0.361	0.371	0.361	0.371	73,701	0.3661	-2.63%
2005-07-15	0	0.380	0.380	0.385	0.380	0.385	521,750	198,860	0.3811	0.371	0.371	0.376	0.371	0.376	534,075	0.3723	-1.30%
2005-07-14	0	0.385	0.385	0.390	0.380	0.390	883,380	341,771	0.3869	0.376	0.376	0.381	0.371	0.381	904,247	0.3780	-1.28%
2005-07-13	0	0.390	0.390	0.395	0.385	0.400	1,052,000	412,040	0.3917	0.381	0.381	0.386	0.376	0.391	1,076,850	0.3826	-1.27%
2005-07-12	0	0.395	0.390	0.395	0.380	0.395	747,800	291,128	0.3893	0.386	0.381	0.386	0.371	0.386	765,465	0.3803	1.28%
2005-07-11	0	0.390	0.390	0.395	0.380	0.395	995,625	385,695	0.3874	0.381	0.381	0.386	0.371	0.386	1,019,144	0.3785	2.63%
2005-07-08	0	0.380	0.375	0.380	0.380	0.385	920,000	350,650	0.3811	0.371	0.366	0.371	0.371	0.376	941,732	0.3723	0.00%
2005-07-07	0	0.380	0.380	0.385	0.380	0.400	1,114,000	430,010	0.3860	0.371	0.371	0.376	0.371	0.391	1,140,315	0.3771	-1.30%
2005-07-06	0	0.385	0.385	0.395	0.385	0.395	83,500	32,358	0.3875	0.376	0.376	0.386	0.376	0.386	85,472	0.3786	-2.53%
2005-07-05	0	0.395	0.390	0.395	0.385	0.395	331,085	129,461	0.3910	0.386	0.381	0.386	0.376	0.386	338,906	0.3820	0.00%
2005-07-04	0	0.395	0.395	0.400	0.395	0.400	50,000	19,800	0.3960	0.386	0.386	0.391	0.386	0.391	51,181	0.3869	1.28%
2005-06-30	0	0.390	0.390	0.395	0.390	0.395	431,678	170,029	0.3939	0.381	0.381	0.386	0.381	0.386	441,875	0.3848	-2.50%
2005-06-29	0	0.400	0.400	0.410	0.400	0.410	551,450	221,741	0.4021	0.391	0.391	0.401	0.391	0.401	564,476	0.3928	-2.44%
2005-06-28	0	0.410	0.405	0.415	0.390	0.410	1,553,625	625,618	0.4027	0.401	0.396	0.405	0.381	0.401	1,590,325	0.3934	2.50%
2005-06-27	0	0.400	0.395	0.400	0.395	0.400	354,345	140,869	0.3975	0.391	0.386	0.391	0.386	0.391	362,715	0.3884	1.27%
2005-06-24	0	0.395	0.395	0.400	0.395	0.400	160,000	63,500	0.3969	0.386	0.386	0.391	0.386	0.391	163,780	0.3877	-2.47%
2005-06-23	0	0.405	0.400	0.405	0.400	0.410	625,750	254,335	0.4064	0.396	0.391	0.396	0.391	0.401	640,531	0.3971	0.00%
2005-06-22	0	0.405	0.405	0.410	0.400	0.405	610,000	246,590	0.4042	0.396	0.396	0.401	0.391	0.396	624,409	0.3949	1.25%
2005-06-21	0	0.400	0.400	0.405	0.400	0.400	168,750	67,445	0.3997	0.391	0.391	0.396	0.391	0.391	172,736	0.3905	-1.23%
2005-06-20	0	0.405	0.405	0.410	0.395	0.405	547,800	219,805	0.4013	0.396	0.396	0.401	0.386	0.396	560,740	0.3920	-1.22%
2005-06-17	0	0.410	0.400	0.410	0.400	0.410	586,370	235,141	0.4010	0.401	0.391	0.401	0.391	0.401	600,221	0.3918	2.50%
2005-06-16	0	0.400	0.400	0.410	0.400	0.405	310,000	124,500	0.4016	0.391	0.391	0.401	0.391	0.396	317,323	0.3923	-2.44%
2005-06-15	0	0.410	0.405	0.410	0.405	0.415	1,250,000	511,850	0.4095	0.401	0.396	0.401	0.396	0.405	1,279,528	0.4000	-1.20%
2005-06-14	0	0.415	0.410	0.415	0.405	0.415	527,900	217,462	0.4119	0.405	0.401	0.405	0.396	0.405	540,370	0.4024	1.22%
2005-06-13	0	0.410	0.405	0.410	0.405	0.415	790,000	322,510	0.4082	0.401	0.396	0.401	0.396	0.405	808,661	0.3988	-2.38%
2005-06-10	0	0.420	0.420	0.425	0.415	0.425	1,626,000	680,720	0.4186	0.410	0.410	0.415	0.405	0.415	1,664,409	0.4090	2.44%
2005-06-09	0	0.410	0.410	0.415	0.400	0.420	420,000	172,770	0.4114	0.401	0.401	0.405	0.391	0.410	429,921	0.4019	-2.38%
2005-06-08	0	0.420	0.415	0.420	0.410	0.420	920,567	384,721	0.4179	0.410	0.405	0.410	0.401	0.410	942,313	0.4083	2.44%
2005-06-07	0	0.410	0.405	0.410	0.410	0.410	1,480,000	606,800	0.4100	0.401	0.396	0.401	0.401	0.401	1,514,961	0.4005	-2.38%
2005-06-06	0	0.420	0.415	0.425	0.410	0.420	790,000	329,800	0.4175	0.410	0.405	0.415	0.401	0.410	808,661	0.4078	0.00%
2005-06-03	0	0.420	0.415	0.425	0.405	0.425	2,990,000	1,252,870	0.4190	0.410	0.405	0.415	0.396	0.415	3,060,630	0.4094	2.44%
2005-06-02	0	0.410	0.405	0.410	0.400	0.410	604,295	245,572	0.4064	0.401	0.396	0.401	0.391	0.401	618,570	0.3970	0.00%
2005-06-01	0	0.410	0.400	0.410	0.395	0.410	287,530	114,151	0.3970	0.401	0.391	0.401	0.386	0.401	294,322	0.3878	1.23%
2005-05-31	0	0.405	0.390	0.405	0.405	0.410	382,000	156,230	0.4090	0.396	0.381	0.396	0.396	0.401	391,024	0.3995	0.00%
2005-05-30	0	0.405	0.405	0.410	0.400	0.410	344,700	138,956	0.4031	0.396	0.396	0.401	0.391	0.401	352,843	0.3938	-1.22%
2005-05-27	0	0.410	0.405	0.410	0.400	0.415	626,000	256,230	0.4093	0.401	0.396	0.401	0.391	0.405	640,787	0.3999	1.23%
2005-05-26	0	0.405	0.395	0.405	0.385	0.405	702,000	281,680	0.4013	0.396	0.386	0.396	0.376	0.396	718,583	0.3920	2.53%
2005-05-25	0	0.395	0.390	0.400	0.390	0.395	470,370	184,567	0.3924	0.386	0.381	0.391	0.381	0.386	481,481	0.3833	2.60%
2005-05-24	0	0.385	0.385	0.390	0.385	0.390	270,000	105,050	0.3891	0.376	0.376	0.381	0.376	0.381	276,378	0.3801	-2.53%
2005-05-23	0	0.395	0.390	0.395	0.390	0.400	201,750	79,398	0.3935	0.386	0.381	0.386	0.381	0.391	206,516	0.3845	1.28%
2005-05-20	0	0.390	0.385	0.390	0.385	0.395	220,000	85,850	0.3902	0.381	0.376	0.381	0.376	0.386	225,197	0.3812	-1.27%
2005-05-19	0	0.395	0.390	0.395	0.395	0.395	230,000	90,850	0.3950	0.386	0.381	0.386	0.386	0.386	235,433	0.3859	1.28%
2005-05-18	0	0.390	0.385	0.390	0.390	0.395	820,000	320,550	0.3909	0.381	0.376	0.381	0.381	0.386	839,370	0.3819	-1.27%
2005-05-17	0	0.395	0.395	0.400	0.390	0.395	351,652	137,851	0.3920	0.386	0.386	0.391	0.381	0.386	359,959	0.3830	-2.47%
2005-05-13	0	0.405	0.405	0.410	0.400	0.410	417,950	168,182	0.4024	0.396	0.396	0.401	0.391	0.401	427,823	0.3931	-1.22%
2005-05-12	0	0.410	0.410	0.415	0.410	0.425	1,325,950	553,710	0.4176	0.401	0.401	0.405	0.401	0.415	1,357,272	0.4080	0.00%
2005-05-11	0	0.410	0.405	0.410	0.400	0.415	1,000,000	412,310	0.4123	0.401	0.396	0.401	0.391	0.405	1,023,622	0.4028	2.50%
2005-05-10	0	0.400	0.400	0.410	0.400	0.415	896,000	364,780	0.4071	0.391	0.391	0.401	0.391	0.405	917,165	0.3977	-3.61%
2005-05-09	0	0.415	0.415	0.420	0.405	0.435	1,933,500	795,010	0.4112	0.405	0.405	0.410	0.396	0.425	1,979,173	0.4017	-2.35%
2005-05-06	0	0.425	0.420	0.425	0.400	0.430	3,333,500	1,403,250	0.4210	0.415	0.410	0.415	0.391	0.420	3,412,244	0.4112	2.41%
2005-05-05	0	0.415	0.415	0.420	0.410	0.420	1,072,250	445,725	0.4157	0.405	0.405	0.410	0.401	0.410	1,097,579	0.4061	-1.19%
2005-05-04	0	0.420	0.415	0.420	0.395	0.425	3,048,000	1,270,400	0.4168	0.410	0.405	0.410	0.386	0.415	3,120,000	0.4072	7.69%
2005-05-03	0	0.390	0.385	0.390	0.380	0.390	1,151,850	444,686	0.3861	0.381	0.376	0.381	0.371	0.381	1,179,059	0.3772	1.30%
2005-04-29	0	0.385	0.380	0.390	0.380	0.400	1,903,750	740,020	0.3887	0.376	0.371	0.381	0.371	0.391	1,948,720	0.3797	-3.75%
2005-04-28	0	0.400	0.395	0.400	0.395	0.410	2,164,000	861,790	0.3982	0.391	0.386	0.391	0.386	0.401	2,215,118	0.3890	-1.23%
2005-04-27	0	0.405	0.400	0.405	0.400	0.420	2,526,000	1,030,240	0.4079	0.396	0.391	0.396	0.391	0.410	2,585,669	0.3984	-4.71%
2005-04-26	0	0.425	0.415	0.425	0.420	0.435	662,000	278,420	0.4206	0.415	0.405	0.415	0.410	0.425	677,638	0.4109	1.19%
2005-04-25	0	0.420	0.420	0.425	0.420	0.430	1,328,000	565,720	0.4260	0.410	0.410	0.415	0.410	0.420	1,359,370	0.4162	-2.33%
2005-04-22	0	0.430	0.430	0.435	0.430	0.440	2,080,000	902,400	0.4338	0.420	0.420	0.425	0.420	0.430	2,129,134	0.4238	0.00%
2005-04-21	0	0.430	0.425	0.430	0.405	0.430	3,724,000	1,554,020	0.4173	0.420	0.415	0.420	0.396	0.420	3,811,969	0.4077	2.38%
2005-04-20	0	0.420	0.410	0.420	0.410	0.460	7,894,000	3,372,090	0.4272	0.410	0.401	0.410	0.401	0.449	8,080,472	0.4173	-6.67%
2005-04-19	0	0.450	0.450	0.460	0.450	0.485	4,221,950	1,972,508	0.4672	0.440	0.440	0.449	0.440	0.474	4,321,681	0.4564	-7.22%
2005-04-18	0	0.485	0.480	0.485	0.475	0.510	2,956,000	1,444,150	0.4885	0.474	0.469	0.474	0.464	0.498	3,025,827	0.4773	-4.90%
2005-04-15	0	0.510	0.500	0.520	0.490	0.530	3,548,000	1,820,000	0.5130	0.498	0.488	0.508	0.479	0.518	3,631,811	0.5011	-7.27%
2005-04-14	0	0.550	0.530	0.550	0.530	0.550	912,000	486,920	0.5339	0.537	0.518	0.537	0.518	0.537	933,543	0.5216	1.85%
2005-04-13	0	0.540	0.540	0.550	0.540	0.550	411,950	224,035	0.5438	0.528	0.528	0.537	0.528	0.537	421,681	0.5313	1.89%
2005-04-12	0	0.530	0.530	0.550	0.530	0.550	661,010	359,776	0.5443	0.518	0.518	0.537	0.518	0.537	676,624	0.5317	-3.64%
2005-04-11	0	0.550	0.550	0.560	0.550	0.560	1,486,000	825,920	0.5558	0.537	0.537	0.547	0.537	0.547	1,521,102	0.5430	-1.79%
2005-04-08	0	0.560	0.560	0.570	0.550	0.570	2,278,120	1,288,081	0.5654	0.547	0.547	0.557	0.537	0.557	2,331,934	0.5524	1.82%
2005-04-07	0	0.550	0.540	0.550	0.540	0.550	920,715	505,665	0.5492	0.537	0.528	0.537	0.528	0.537	942,464	0.5365	0.00%
2005-04-06	0	0.550	0.540	0.550	0.550	0.560	1,160,000	639,080	0.5509	0.537	0.528	0.537	0.537	0.547	1,187,402	0.5382	0.00%
2005-04-04	0	0.550	0.550	0.570	0.550	0.560	1,532,000	851,700	0.5559	0.537	0.537	0.557	0.537	0.547	1,568,189	0.5431	0.00%
2005-04-01	0	0.550	0.540	0.550	0.550	0.550	334,000	183,700	0.5500	0.537	0.528	0.537	0.537	0.537	341,890	0.5373	0.00%
2005-03-31	0	0.550	0.550	0.560	0.540	0.560	437,000	240,660	0.5507	0.537	0.537	0.547	0.528	0.547	447,323	0.5380	0.00%
2005-03-30	0	0.550	0.540	0.550	0.540	0.550	382,000	206,320	0.5401	0.537	0.528	0.537	0.528	0.537	391,024	0.5276	1.85%
2005-03-29	0	0.540	0.540	0.550	0.530	0.550	592,000	318,580	0.5381	0.528	0.528	0.537	0.518	0.537	605,984	0.5257	-1.82%
2005-03-24	0	0.550	0.540	0.560	0.530	0.550	663,850	361,745	0.5449	0.537	0.528	0.547	0.518	0.537	679,531	0.5323	0.00%
2005-03-23	0	0.550	0.540	0.550	0.550	0.560	1,695,580	939,806	0.5543	0.537	0.528	0.537	0.537	0.547	1,735,633	0.5415	-1.79%
2005-03-22	0	0.560	0.550	0.560	0.550	0.560	1,699,375	946,495	0.5570	0.547	0.537	0.547	0.537	0.547	1,739,518	0.5441	0.00%
2005-03-21	0	0.560	0.560	0.570	0.560	0.580	641,652	365,159	0.5691	0.547	0.547	0.557	0.547	0.567	656,809	0.5560	-1.75%
2005-03-18	0	0.570	0.570	0.580	0.570	0.580	1,670,000	955,340	0.5721	0.557	0.557	0.567	0.557	0.567	1,709,449	0.5589	0.00%
2005-03-17	0	0.570	0.570	0.590	0.570	0.580	708,100	408,918	0.5775	0.557	0.557	0.576	0.557	0.567	724,827	0.5642	-1.72%
2005-03-16	0	0.580	0.580	0.590	0.580	0.590	967,500	562,650	0.5816	0.567	0.567	0.576	0.567	0.576	990,354	0.5681	1.75%
2005-03-15	0	0.570	0.570	0.580	0.570	0.580	1,671,110	953,089	0.5703	0.557	0.557	0.567	0.557	0.567	1,710,585	0.5572	-1.72%
2005-03-14	0	0.580	0.580	0.590	0.570	0.590	1,110,111	652,840	0.5881	0.567	0.567	0.576	0.557	0.576	1,136,334	0.5745	0.00%
2005-03-11	0	0.580	0.580	0.600	0.580	0.610	1,702,120	1,004,246	0.5900	0.567	0.567	0.586	0.567	0.596	1,742,328	0.5764	-1.69%
2005-03-10	0	0.590	0.590	0.600	0.580	0.610	5,795,040	3,470,432	0.5989	0.576	0.576	0.586	0.567	0.596	5,931,931	0.5850	0.00%
2005-03-09	0	0.590	0.590	0.600	0.580	0.600	6,397,872	3,820,095	0.5971	0.576	0.576	0.586	0.567	0.586	6,549,003	0.5833	0.00%
2005-03-08	0	0.590	0.580	0.590	0.570	0.590	2,821,950	1,637,614	0.5803	0.576	0.567	0.576	0.557	0.576	2,888,610	0.5669	5.36%
2005-03-07	0	0.560	0.560	0.570	0.560	0.580	3,154,000	1,807,120	0.5730	0.547	0.547	0.557	0.547	0.567	3,228,504	0.5597	-1.75%
2005-03-04	0	0.570	0.560	0.570	0.560	0.580	1,924,000	1,107,380	0.5756	0.557	0.547	0.557	0.547	0.567	1,969,449	0.5623	-1.72%
2005-03-03	0	0.580	0.570	0.580	0.560	0.580	4,457,950	2,555,515	0.5732	0.567	0.557	0.567	0.547	0.567	4,563,256	0.5600	3.57%
2005-03-02	0	0.560	0.560	0.570	0.550	0.600	7,969,900	4,586,806	0.5755	0.547	0.547	0.557	0.537	0.586	8,158,165	0.5622	-5.08%
2005-03-01	0	0.590	0.590	0.600	0.580	0.610	8,257,600	4,932,980	0.5974	0.576	0.576	0.586	0.567	0.596	8,452,661	0.5836	0.00%
2005-02-28	0	0.590	0.590	0.600	0.580	0.640	25,375,160	15,805,476	0.6229	0.576	0.576	0.586	0.567	0.625	25,974,573	0.6085	-3.28%
2005-02-25	0	0.610	0.600	0.610	0.600	0.630	7,061,900	4,299,503	0.6088	0.596	0.586	0.596	0.586	0.615	7,228,717	0.5948	-1.61%
2005-02-24	0	0.620	0.620	0.630	0.620	0.640	3,496,370	2,195,122	0.6278	0.606	0.606	0.615	0.606	0.625	3,578,961	0.6133	-1.59%
2005-02-23	0	0.630	0.620	0.640	0.610	0.650	4,238,500	2,667,498	0.6293	0.615	0.606	0.625	0.596	0.635	4,338,622	0.6148	0.00%
2005-02-22	0	0.630	0.630	0.640	0.630	0.640	1,531,850	976,410	0.6374	0.615	0.615	0.625	0.615	0.625	1,568,035	0.6227	-3.08%
2005-02-21	0	0.650	0.650	0.660	0.650	0.660	3,986,852	2,620,319	0.6572	0.635	0.635	0.645	0.635	0.645	4,081,030	0.6421	-1.52%
2005-02-18	0	0.660	0.650	0.660	0.640	0.670	7,340,245	4,819,140	0.6565	0.645	0.635	0.645	0.625	0.655	7,513,637	0.6414	3.13%
2005-02-17	0	0.640	0.640	0.650	0.630	0.650	4,730,700	3,000,973	0.6344	0.625	0.625	0.635	0.615	0.635	4,842,449	0.6197	-1.54%
2005-02-16	0	0.650	0.640	0.650	0.630	0.670	12,790,450	8,328,655	0.6512	0.635	0.625	0.635	0.615	0.655	13,092,587	0.6361	0.00%
2005-02-15	0	0.650	0.650	0.660	0.630	0.680	48,148,960	31,863,402	0.6618	0.635	0.635	0.645	0.615	0.664	49,286,337	0.6465	4.84%
2005-02-14	0	0.620	0.620	0.630	0.590	0.640	22,604,980	14,222,229	0.6292	0.606	0.606	0.615	0.576	0.625	23,138,956	0.6146	3.33%
2005-02-08	0	0.600	0.590	0.600	0.590	0.610	2,283,555	1,370,140	0.6000	0.586	0.576	0.586	0.576	0.596	2,337,497	0.5862	0.00%
2005-02-07	0	0.600	0.590	0.600	0.590	0.620	6,551,160	3,948,818	0.6028	0.586	0.576	0.586	0.576	0.606	6,705,912	0.5889	1.69%
2005-02-04	0	0.590	0.570	0.590	0.550	0.590	1,425,600	815,980	0.5724	0.576	0.557	0.576	0.537	0.576	1,459,276	0.5592	5.36%
2005-02-03	0	0.560	0.560	0.570	0.550	0.560	199,900	111,548	0.5580	0.547	0.547	0.557	0.537	0.547	204,622	0.5451	0.00%
2005-02-02	0	0.560	0.550	0.560	0.550	0.560	417,090	230,705	0.5531	0.547	0.537	0.547	0.537	0.547	426,943	0.5404	1.82%
2005-02-01	0	0.550	0.540	0.550	0.540	0.590	2,299,975	1,290,988	0.5613	0.537	0.528	0.537	0.528	0.576	2,354,305	0.5484	-3.51%
2005-01-31	0	0.570	0.570	0.580	0.550	0.590	1,545,875	883,694	0.5716	0.557	0.557	0.567	0.537	0.576	1,582,392	0.5585	0.00%
2005-01-28	0	0.570	0.570	0.580	0.560	0.570	416,000	236,960	0.5696	0.557	0.557	0.567	0.547	0.557	425,827	0.5565	1.79%
2005-01-27	0	0.560	0.560	0.570	0.560	0.580	440,000	249,860	0.5679	0.547	0.547	0.557	0.547	0.567	450,394	0.5548	-1.75%
2005-01-26	0	0.570	0.570	0.580	0.550	0.560	360,000	201,000	0.5583	0.557	0.557	0.567	0.537	0.547	368,504	0.5454	1.79%
2005-01-25	0	0.560	0.560	0.570	0.540	0.560	447,900	245,729	0.5486	0.547	0.547	0.557	0.528	0.547	458,480	0.5360	1.82%
2005-01-24	0	0.550	0.540	0.550	0.540	0.550	267,850	146,825	0.5482	0.537	0.528	0.537	0.528	0.537	274,177	0.5355	0.00%
2005-01-21	0	0.550	0.540	0.550	0.550	0.550	650,000	357,500	0.5500	0.537	0.528	0.537	0.537	0.537	665,354	0.5373	0.00%
2005-01-20	0	0.550	0.550	0.560	0.550	0.560	614,367	338,047	0.5502	0.537	0.537	0.547	0.537	0.547	628,880	0.5375	-1.79%
2005-01-19	0	0.560	0.560	0.570	0.550	0.590	670,600	377,026	0.5622	0.547	0.547	0.557	0.537	0.576	686,441	0.5492	-5.08%
2005-01-18	0	0.590	0.580	0.590	0.550	0.590	1,142,120	651,826	0.5707	0.576	0.567	0.576	0.537	0.576	1,169,099	0.5575	7.27%
2005-01-17	0	0.550	0.540	0.550	0.540	0.550	466,000	255,920	0.5492	0.537	0.528	0.537	0.528	0.537	477,008	0.5365	-1.79%
2005-01-14	0	0.560	0.560	0.570	0.560	0.570	471,849	264,461	0.5605	0.547	0.547	0.557	0.547	0.557	482,995	0.5475	0.00%
2005-01-13	0	0.560	0.560	0.570	0.550	0.560	1,051,900	582,329	0.5536	0.547	0.547	0.557	0.537	0.547	1,076,748	0.5408	0.00%
2005-01-12	0	0.560	0.540	0.570	0.530	0.560	2,661,800	1,447,600	0.5438	0.547	0.528	0.557	0.518	0.547	2,724,677	0.5313	1.82%
2005-01-11	0	0.550	0.550	0.560	0.550	0.570	1,711,900	969,488	0.5663	0.537	0.537	0.547	0.537	0.557	1,752,339	0.5533	-3.51%
2005-01-10	0	0.570	0.570	0.580	0.560	0.580	817,200	466,476	0.5708	0.557	0.557	0.567	0.547	0.567	836,504	0.5576	0.00%
2005-01-07	0	0.570	0.570	0.580	0.550	0.600	2,554,420	1,468,786	0.5750	0.557	0.557	0.567	0.537	0.586	2,614,761	0.5617	-1.72%
2005-01-06	0	0.580	0.580	0.590	0.580	0.590	1,221,650	714,689	0.5850	0.567	0.567	0.576	0.567	0.576	1,250,508	0.5715	0.00%
2005-01-05	0	0.580	0.580	0.590	0.580	0.600	2,305,735	1,351,937	0.5863	0.567	0.567	0.576	0.567	0.586	2,360,201	0.5728	-4.92%
2005-01-04	0	0.610	0.600	0.610	0.590	0.630	2,510,750	1,510,295	0.6015	0.596	0.586	0.596	0.576	0.615	2,570,059	0.5876	-3.17%
2005-01-03	0	0.630	0.630	0.640	0.600	0.630	1,385,500	856,415	0.6181	0.615	0.615	0.625	0.586	0.615	1,418,228	0.6039	1.61%
2004-12-31	0	0.620	0.610	0.620	0.600	0.620	480,000	291,260	0.6068	0.606	0.596	0.606	0.586	0.606	491,339	0.5928	1.64%
2004-12-30	0	0.610	0.600	0.620	0.610	0.650	2,297,400	1,443,692	0.6284	0.596	0.586	0.606	0.596	0.635	2,351,669	0.6139	-4.69%
2004-12-29	0	0.640	0.640	0.650	0.580	0.650	4,995,095	3,121,527	0.6249	0.625	0.625	0.635	0.567	0.635	5,113,089	0.6105	8.47%
2004-12-28	0	0.590	0.580	0.600	0.580	0.590	1,661,060	972,014	0.5852	0.576	0.567	0.586	0.567	0.576	1,700,298	0.5717	0.00%
2004-12-24	0	0.590	0.580	0.590	0.580	0.600	450,000	264,900	0.5887	0.576	0.567	0.576	0.567	0.586	460,630	0.5751	0.00%
2004-12-23	0	0.590	0.580	0.590	0.580	0.600	730,000	430,500	0.5897	0.576	0.567	0.576	0.567	0.586	747,244	0.5761	-1.67%
2004-12-22	0	0.600	0.580	0.600	0.580	0.600	960,500	565,685	0.5889	0.586	0.567	0.586	0.567	0.586	983,189	0.5754	1.69%
2004-12-21	0	0.590	0.590	0.600	0.580	0.600	1,852,000	1,084,520	0.5856	0.576	0.576	0.586	0.567	0.586	1,895,748	0.5721	-1.67%
2004-12-20	0	0.600	0.590	0.600	0.570	0.600	2,350,000	1,366,420	0.5815	0.586	0.576	0.586	0.557	0.586	2,405,512	0.5680	-1.64%
2004-12-17	0	0.610	0.600	0.610	0.600	0.610	1,251,700	755,754	0.6038	0.596	0.586	0.596	0.586	0.596	1,281,268	0.5898	1.67%
2004-12-16	0	0.600	0.600	0.610	0.580	0.610	2,193,750	1,290,443	0.5882	0.586	0.586	0.596	0.567	0.596	2,245,571	0.5747	0.00%
2004-12-15	0	0.600	0.590	0.600	0.580	0.600	1,369,750	807,980	0.5899	0.586	0.576	0.586	0.567	0.586	1,402,106	0.5763	0.00%
2004-12-14	0	0.600	0.610	0.620	0.600	0.620	2,270,540	1,385,602	0.6103	0.586	0.596	0.606	0.586	0.606	2,324,175	0.5962	1.69%
2004-12-13	0	0.590	0.590	0.600	0.580	0.620	583,950	346,453	0.5933	0.576	0.576	0.586	0.567	0.606	597,744	0.5796	-1.67%
2004-12-10	0	0.600	0.590	0.600	0.590	0.620	1,565,700	942,512	0.6020	0.586	0.576	0.586	0.576	0.606	1,602,685	0.5881	-3.23%
2004-12-09	0	0.620	0.610	0.630	0.600	0.620	983,500	602,575	0.6127	0.606	0.596	0.615	0.586	0.606	1,006,732	0.5985	1.64%
2004-12-08	0	0.610	0.610	0.620	0.600	0.620	1,213,650	742,920	0.6121	0.596	0.596	0.606	0.586	0.606	1,242,319	0.5980	-1.61%
2004-12-07	0	0.620	0.610	0.630	0.600	0.620	1,091,950	673,452	0.6167	0.606	0.596	0.615	0.586	0.606	1,117,744	0.6025	0.00%
2004-12-06	0	0.620	0.610	0.630	0.610	0.640	1,084,370	674,095	0.6216	0.606	0.596	0.615	0.596	0.625	1,109,985	0.6073	-3.12%
2004-12-03	0	0.640	0.630	0.640	0.620	0.650	3,328,370	2,128,246	0.6394	0.625	0.615	0.625	0.606	0.635	3,406,993	0.6247	-3.03%
2004-12-02	0	0.660	0.650	0.670	0.650	0.670	2,332,000	1,537,960	0.6595	0.645	0.635	0.655	0.635	0.655	2,387,087	0.6443	1.54%
2004-12-01	0	0.650	0.650	0.660	0.650	0.660	1,271,600	831,336	0.6538	0.635	0.635	0.645	0.635	0.645	1,301,638	0.6387	-2.99%
2004-11-30	0	0.670	0.660	0.680	0.660	0.690	2,879,900	1,954,936	0.6788	0.655	0.645	0.664	0.645	0.674	2,947,929	0.6632	-1.47%
2004-11-29	0	0.680	0.670	0.680	0.670	0.680	2,336,000	1,565,160	0.6700	0.664	0.655	0.664	0.655	0.664	2,391,181	0.6546	1.49%
2004-11-26	0	0.670	0.670	0.680	0.660	0.690	5,395,900	3,633,776	0.6734	0.655	0.655	0.664	0.645	0.674	5,523,362	0.6579	-1.47%
2004-11-25	0	0.680	0.680	0.690	0.670	0.720	7,035,015	4,876,815	0.6932	0.664	0.664	0.674	0.655	0.703	7,201,196	0.6772	-2.86%
2004-11-24	0	0.700	0.700	0.710	0.680	0.770	24,270,660	17,362,279	0.7154	0.684	0.684	0.694	0.664	0.752	24,843,983	0.6989	4.48%
2004-11-23	0	0.670	0.670	0.680	0.580	0.680	10,759,350	6,798,374	0.6319	0.655	0.655	0.664	0.567	0.664	11,013,508	0.6173	11.67%
2004-11-22	0	0.600	0.600	0.610	0.580	0.600	3,660,000	2,170,880	0.5931	0.586	0.586	0.596	0.567	0.586	3,746,457	0.5794	-3.23%
2004-11-19	0	0.620	0.610	0.620	0.600	0.620	1,641,725	1,002,778	0.6108	0.606	0.596	0.606	0.586	0.606	1,680,506	0.5967	1.64%
2004-11-18	0	0.610	0.610	0.620	0.600	0.640	5,962,315	3,642,357	0.6109	0.596	0.596	0.606	0.586	0.625	6,103,157	0.5968	-4.69%
2004-11-17	0	0.640	0.630	0.640	0.620	0.650	3,214,640	2,039,784	0.6345	0.625	0.615	0.625	0.606	0.635	3,290,576	0.6199	1.59%
2004-11-16	0	0.630	0.630	0.640	0.630	0.650	2,366,350	1,505,921	0.6364	0.615	0.615	0.625	0.615	0.635	2,422,248	0.6217	-1.56%
2004-11-15	0	0.640	0.630	0.650	0.640	0.670	4,857,580	3,159,828	0.6505	0.625	0.615	0.635	0.625	0.655	4,972,326	0.6355	-3.03%
2004-11-12	0	0.660	0.650	0.660	0.660	0.690	6,025,750	4,049,528	0.6720	0.645	0.635	0.645	0.645	0.674	6,168,091	0.6565	1.54%
2004-11-11	0	0.650	0.650	0.660	0.650	0.680	5,707,725	3,767,130	0.6600	0.635	0.635	0.645	0.635	0.664	5,842,553	0.6448	-1.52%
2004-11-10	0	0.660	0.660	0.670	0.610	0.670	22,406,260	14,483,813	0.6464	0.645	0.645	0.655	0.596	0.655	22,935,542	0.6315	8.20%
2004-11-09	0	0.610	0.600	0.610	0.600	0.620	4,641,935	2,835,663	0.6109	0.596	0.586	0.596	0.586	0.606	4,751,587	0.5968	-1.61%
2004-11-08	0	0.620	0.610	0.620	0.590	0.640	14,788,775	9,151,684	0.6188	0.606	0.596	0.606	0.576	0.625	15,138,116	0.6045	5.08%
2004-11-05	0	0.590	0.580	0.590	0.550	0.610	17,442,535	10,273,783	0.5890	0.576	0.567	0.576	0.537	0.596	17,854,563	0.5754	9.26%
2004-11-04	0	0.540	0.540	0.550	0.540	0.560	1,512,740	826,690	0.5465	0.528	0.528	0.537	0.528	0.547	1,548,474	0.5339	-3.57%
2004-11-03	0	0.560	0.550	0.560	0.530	0.560	4,041,950	2,234,475	0.5528	0.547	0.537	0.547	0.518	0.547	4,137,429	0.5401	3.70%
2004-11-02	0	0.540	0.540	0.550	0.540	0.560	1,472,550	805,735	0.5472	0.528	0.528	0.537	0.528	0.547	1,507,335	0.5345	-1.82%
2004-11-01	0	0.550	0.550	0.560	0.540	0.560	2,223,990	1,220,695	0.5489	0.537	0.537	0.547	0.528	0.547	2,276,525	0.5362	3.77%
2004-10-29	0	0.530	0.530	0.540	0.520	0.540	535,950	285,376	0.5325	0.518	0.518	0.528	0.508	0.528	548,610	0.5202	-3.64%
2004-10-28	0	0.550	0.540	0.550	0.530	0.560	1,292,000	700,180	0.5419	0.537	0.528	0.537	0.518	0.547	1,322,520	0.5294	1.85%
2004-10-27	0	0.540	0.540	0.550	0.530	0.570	4,574,750	2,498,584	0.5462	0.528	0.528	0.537	0.518	0.557	4,682,815	0.5336	1.89%
2004-10-26	0	0.530	0.520	0.530	0.520	0.530	620,000	325,820	0.5255	0.518	0.508	0.518	0.508	0.518	634,646	0.5134	1.92%
2004-10-25	0	0.520	0.510	0.520	0.510	0.520	1,083,750	558,143	0.5150	0.508	0.498	0.508	0.498	0.508	1,109,350	0.5031	-3.70%
2004-10-21	0	0.540	0.530	0.540	0.520	0.540	621,850	332,768	0.5351	0.528	0.518	0.528	0.508	0.528	636,539	0.5228	0.00%
2004-10-20	0	0.540	0.540	0.550	0.530	0.540	9,279,850	4,930,525	0.5313	0.528	0.528	0.537	0.518	0.528	9,499,059	0.5191	0.00%
2004-10-19	0	0.540	0.540	0.550	0.530	0.540	1,010,490	543,787	0.5381	0.528	0.528	0.537	0.518	0.528	1,034,360	0.5257	3.85%
2004-10-18	0	0.520	0.520	0.530	0.520	0.530	576,850	302,592	0.5246	0.508	0.508	0.518	0.508	0.518	590,476	0.5125	-1.89%
2004-10-15	0	0.530	0.530	0.540	0.520	0.530	1,019,600	539,980	0.5296	0.518	0.518	0.528	0.508	0.518	1,043,685	0.5174	0.00%
2004-10-14	0	0.530	0.520	0.530	0.510	0.530	705,700	368,733	0.5225	0.518	0.508	0.518	0.498	0.518	722,370	0.5104	-1.85%
2004-10-13	0	0.540	0.530	0.540	0.530	0.540	1,038,345	553,513	0.5331	0.528	0.518	0.528	0.518	0.528	1,062,873	0.5208	-1.82%
2004-10-12	0	0.550	0.540	0.560	0.540	0.560	1,244,500	680,815	0.5471	0.537	0.528	0.547	0.528	0.547	1,273,898	0.5344	-1.79%
2004-10-11	0	0.560	0.550	0.560	0.540	0.570	2,823,250	1,546,598	0.5478	0.547	0.537	0.547	0.528	0.557	2,889,941	0.5352	1.82%
2004-10-08	0	0.550	0.540	0.550	0.540	0.580	9,328,510	5,235,163	0.5612	0.537	0.528	0.537	0.528	0.567	9,548,869	0.5482	0.00%
2004-10-07	0	0.550	0.540	0.550	0.520	0.550	5,115,125	2,750,165	0.5377	0.537	0.528	0.537	0.508	0.537	5,235,955	0.5252	7.84%
2004-10-06	0	0.510	0.500	0.520	0.500	0.520	1,270,345	649,786	0.5115	0.498	0.488	0.508	0.488	0.508	1,300,353	0.4997	-1.92%
2004-10-05	0	0.520	0.520	0.530	0.510	0.530	1,958,360	1,016,393	0.5190	0.508	0.508	0.518	0.498	0.518	2,004,620	0.5070	0.00%
2004-10-04	0	0.520	0.510	0.520	0.490	0.520	6,094,760	3,123,566	0.5125	0.508	0.498	0.508	0.479	0.508	6,238,731	0.5007	9.47%
2004-09-30	0	0.475	0.475	0.485	0.470	0.485	856,670	407,287	0.4754	0.464	0.464	0.474	0.459	0.474	876,906	0.4645	0.00%
2004-09-28	0	0.475	0.470	0.475	0.470	0.475	889,250	418,623	0.4708	0.464	0.459	0.464	0.459	0.464	910,256	0.4599	-1.04%
2004-09-27	0	0.480	0.470	0.475	0.475	0.485	1,099,850	524,922	0.4773	0.469	0.459	0.464	0.464	0.474	1,125,831	0.4663	-1.03%
2004-09-24	0	0.485	0.485	0.490	0.480	0.500	2,564,335	1,249,613	0.4873	0.474	0.474	0.479	0.469	0.488	2,624,910	0.4761	-3.00%
2004-09-23	0	0.500	0.490	0.500	0.490	0.500	3,732,200	1,843,074	0.4938	0.488	0.479	0.488	0.479	0.488	3,820,362	0.4824	-1.96%
2004-09-22	0	0.510	0.500	0.510	0.500	0.530	4,597,330	2,340,763	0.5092	0.498	0.488	0.498	0.488	0.518	4,705,928	0.4974	-1.92%
2004-09-21	0	0.520	0.520	0.530	0.500	0.540	5,680,800	2,986,295	0.5257	0.508	0.508	0.518	0.488	0.528	5,814,992	0.5136	-1.89%
2004-09-20	0	0.530	0.520	0.530	0.500	0.590	16,242,645	8,808,111	0.5423	0.518	0.508	0.518	0.488	0.576	16,626,330	0.5298	-1.85%
2004-09-17	0	0.540	0.530	0.540	0.540	0.560	2,704,875	1,469,463	0.5433	0.528	0.518	0.528	0.528	0.547	2,768,770	0.5307	-1.82%
2004-09-16	0	0.550	0.550	0.560	0.510	0.560	8,014,098	4,304,408	0.5371	0.537	0.537	0.547	0.498	0.547	8,203,407	0.5247	7.84%
2004-09-15	0	0.510	0.510	0.530	0.510	0.530	1,985,700	1,045,543	0.5265	0.498	0.498	0.518	0.498	0.518	2,032,606	0.5144	-3.77%
2004-09-14	0	0.530	0.520	0.530	0.510	0.530	5,277,775	2,761,891	0.5233	0.518	0.508	0.518	0.498	0.518	5,402,447	0.5112	6.00%
2004-09-13	0	0.500	0.495	0.500	0.490	0.500	1,063,850	530,978	0.4991	0.488	0.484	0.488	0.479	0.488	1,088,980	0.4876	2.04%
2004-09-10	0	0.490	0.490	0.510	0.490	0.500	1,514,000	750,270	0.4956	0.479	0.479	0.498	0.479	0.488	1,549,764	0.4841	-2.00%
2004-09-09	0	0.500	0.500	0.510	0.500	0.510	754,895	377,621	0.5002	0.488	0.488	0.498	0.488	0.498	772,727	0.4887	-1.96%
2004-09-08	0	0.510	0.500	0.520	0.500	0.520	1,983,775	1,019,314	0.5138	0.498	0.488	0.508	0.488	0.508	2,030,636	0.5020	-1.92%
2004-09-07	0	0.520	0.510	0.520	0.500	0.520	554,000	279,840	0.5051	0.508	0.498	0.508	0.488	0.508	567,087	0.4935	4.00%
2004-09-06	0	0.500	0.500	0.510	0.500	0.510	585,850	294,029	0.5019	0.488	0.488	0.498	0.488	0.498	599,689	0.4903	-1.96%
2004-09-03	0	0.510	0.500	0.510	0.510	0.520	520,000	266,400	0.5123	0.498	0.488	0.498	0.498	0.508	532,283	0.5005	-1.92%
2004-09-02	0	0.520	0.520	0.530	0.510	0.530	1,557,250	812,708	0.5219	0.508	0.508	0.518	0.498	0.518	1,594,035	0.5098	1.96%
2004-09-01	0	0.510	0.510	0.520	0.500	0.510	1,854,000	942,180	0.5082	0.498	0.498	0.508	0.488	0.498	1,897,795	0.4965	2.00%
2004-08-31	0	0.500	0.500	0.510	0.495	0.530	1,323,900	664,192	0.5017	0.488	0.488	0.498	0.484	0.518	1,355,173	0.4901	-1.96%
2004-08-30	0	0.510	0.510	0.520	0.500	0.510	914,000	461,360	0.5048	0.498	0.498	0.508	0.488	0.498	935,591	0.4931	0.00%
2004-08-27	0	0.510	0.510	0.520	0.510	0.530	539,450	280,111	0.5193	0.498	0.498	0.508	0.498	0.518	552,193	0.5073	-3.77%
2004-08-26	0	0.530	0.530	0.540	0.520	0.540	1,333,850	701,472	0.5259	0.518	0.518	0.528	0.508	0.528	1,365,358	0.5138	0.00%
2004-08-25	0	0.530	0.520	0.530	0.510	0.540	1,652,000	876,720	0.5307	0.518	0.508	0.518	0.498	0.528	1,691,024	0.5185	1.92%
2004-08-24	0	0.520	0.510	0.520	0.495	0.520	551,850	277,930	0.5036	0.508	0.498	0.508	0.484	0.508	564,886	0.4920	1.96%
2004-08-23	0	0.510	0.500	0.520	0.500	0.510	148,000	74,240	0.5016	0.498	0.488	0.508	0.488	0.498	151,496	0.4900	2.00%
2004-08-20	0	0.500	0.495	0.510	0.500	0.510	151,100	76,217	0.5044	0.488	0.484	0.498	0.488	0.498	154,669	0.4928	-1.96%
2004-08-19	0	0.510	0.500	0.510	0.500	0.520	670,000	342,500	0.5112	0.498	0.488	0.498	0.488	0.508	685,827	0.4994	2.00%
2004-08-18	0	0.500	0.500	0.510	0.490	0.500	92,000	45,980	0.4998	0.488	0.488	0.498	0.479	0.488	94,173	0.4882	-1.96%
2004-08-17	0	0.510	0.495	0.510	0.490	0.510	403,950	201,397	0.4986	0.498	0.484	0.498	0.479	0.498	413,492	0.4871	4.08%
2004-08-16	0	0.490	0.480	0.495	0.475	0.495	540,500	260,100	0.4812	0.479	0.469	0.484	0.464	0.484	553,268	0.4701	0.00%
2004-08-13	0	0.490	0.485	0.500	0.485	0.500	731,850	359,319	0.4910	0.479	0.474	0.488	0.474	0.488	749,138	0.4796	-2.00%
2004-08-12	0	0.500	0.495	0.510	0.490	0.500	421,750	210,640	0.4994	0.488	0.484	0.498	0.479	0.488	431,713	0.4879	0.00%
2004-08-11	0	0.500	0.490	0.500	0.490	0.520	1,852,000	933,960	0.5043	0.488	0.479	0.488	0.479	0.508	1,895,748	0.4927	0.00%
2004-08-10	0	0.500	0.500	0.510	0.500	0.530	3,870,000	1,989,040	0.5140	0.488	0.488	0.498	0.488	0.518	3,961,417	0.5021	-7.41%
2004-08-09	0	0.540	0.530	0.540	0.520	0.540	214,220	115,406	0.5387	0.528	0.518	0.528	0.508	0.528	219,280	0.5263	-1.82%
2004-08-06	0	0.550	0.540	0.550	0.520	0.550	723,500	387,855	0.5361	0.537	0.528	0.537	0.508	0.537	740,591	0.5237	1.85%
2004-08-05	0	0.540	0.540	0.560	0.540	0.550	757,950	411,915	0.5435	0.528	0.528	0.547	0.528	0.537	775,854	0.5309	0.00%
2004-08-04	0	0.540	0.540	0.550	0.520	0.540	1,403,200	745,926	0.5316	0.528	0.528	0.537	0.508	0.528	1,436,346	0.5193	1.89%
2004-08-03	0	0.530	0.530	0.540	0.530	0.560	2,234,000	1,193,040	0.5340	0.518	0.518	0.528	0.518	0.547	2,286,772	0.5217	-3.64%
2004-08-02	0	0.550	0.540	0.560	0.540	0.580	2,694,900	1,497,348	0.5556	0.537	0.528	0.547	0.528	0.567	2,758,559	0.5428	-6.78%
2004-07-30	0	0.590	0.580	0.590	0.570	0.590	669,875	383,454	0.5724	0.576	0.567	0.576	0.557	0.576	685,699	0.5592	0.00%
2004-07-29	0	0.590	0.580	0.590	0.560	0.590	646,370	371,656	0.5750	0.576	0.567	0.576	0.547	0.576	661,639	0.5617	1.72%
2004-07-28	0	0.580	0.570	0.590	0.570	0.580	1,083,500	627,890	0.5795	0.567	0.557	0.576	0.557	0.567	1,109,094	0.5661	0.00%
2004-07-27	0	0.580	0.580	0.590	0.580	0.600	2,661,895	1,575,728	0.5920	0.567	0.567	0.576	0.567	0.586	2,724,774	0.5783	1.75%
2004-07-26	0	0.570	0.570	0.580	0.570	0.590	1,708,515	985,213	0.5766	0.557	0.557	0.567	0.557	0.576	1,748,874	0.5633	-3.39%
2004-07-23	0	0.590	0.570	0.590	0.550	0.590	1,459,500	820,965	0.5625	0.576	0.557	0.576	0.537	0.576	1,493,976	0.5495	5.36%
2004-07-22	0	0.560	0.560	0.570	0.560	0.570	1,756,000	991,020	0.5644	0.547	0.547	0.557	0.547	0.557	1,797,480	0.5513	-3.45%
2004-07-21	0	0.580	0.580	0.590	0.560	0.600	4,109,800	2,387,091	0.5808	0.567	0.567	0.576	0.547	0.586	4,206,882	0.5674	5.45%
2004-07-20	0	0.550	0.550	0.560	0.540	0.560	495,950	273,675	0.5518	0.537	0.537	0.547	0.528	0.547	507,665	0.5391	0.00%
2004-07-19	0	0.550	0.550	0.560	0.540	0.560	1,131,650	620,845	0.5486	0.537	0.537	0.547	0.528	0.547	1,158,382	0.5360	1.85%
2004-07-16	0	0.540	0.530	0.540	0.520	0.540	2,303,750	1,226,598	0.5324	0.528	0.518	0.528	0.508	0.528	2,358,169	0.5201	0.00%
2004-07-15	0	0.540	0.530	0.540	0.520	0.540	466,000	247,960	0.5321	0.528	0.518	0.528	0.508	0.528	477,008	0.5198	3.85%
2004-07-14	0	0.520	0.510	0.520	0.510	0.540	880,270	462,587	0.5255	0.508	0.498	0.508	0.498	0.528	901,064	0.5134	-5.45%
2004-07-13	0	0.550	0.540	0.550	0.530	0.560	1,992,000	1,077,400	0.5409	0.537	0.528	0.537	0.518	0.547	2,039,055	0.5284	-1.79%
2004-07-12	0	0.560	0.560	0.580	0.560	0.580	216,000	123,960	0.5739	0.547	0.547	0.567	0.547	0.567	221,102	0.5606	-3.45%
2004-07-09	0	0.580	0.560	0.580	0.560	0.580	1,796,000	1,022,220	0.5692	0.567	0.547	0.567	0.547	0.567	1,838,425	0.5560	1.75%
2004-07-08	0	0.570	0.560	0.570	0.560	0.620	8,712,000	5,080,760	0.5832	0.557	0.547	0.557	0.547	0.606	8,917,795	0.5697	-6.56%
2004-07-07	0	0.610	0.610	0.620	0.550	0.620	10,395,505	6,164,331	0.5930	0.596	0.596	0.606	0.537	0.606	10,641,068	0.5793	7.02%
2004-07-06	0	0.570	0.560	0.570	0.510	0.570	7,485,500	4,155,570	0.5551	0.557	0.547	0.557	0.498	0.557	7,662,323	0.5423	14.00%
2004-07-05	0	0.500	0.500	0.510	0.500	0.510	490,000	246,200	0.5024	0.488	0.488	0.498	0.488	0.498	501,575	0.4909	-1.96%
2004-07-02	0	0.510	0.510	0.520	0.495	0.520	1,212,000	611,580	0.5046	0.498	0.498	0.508	0.484	0.508	1,240,630	0.4930	0.00%
2004-06-30	0	0.510	0.500	0.510	0.500	0.520	2,339,750	1,202,063	0.5138	0.498	0.488	0.498	0.488	0.508	2,395,020	0.5019	2.00%
2004-06-29	0	0.500	0.495	0.500	0.495	0.510	550,490	272,880	0.4957	0.488	0.484	0.488	0.484	0.498	563,494	0.4843	0.00%
2004-06-28	0	0.500	0.495	0.510	0.480	0.500	516,000	253,740	0.4917	0.488	0.484	0.498	0.469	0.488	528,189	0.4804	1.01%
2004-06-25	0	0.495	0.490	0.495	0.490	0.510	1,098,660	547,750	0.4986	0.484	0.479	0.484	0.479	0.498	1,124,613	0.4871	-1.00%
2004-06-24	0	0.500	0.500	0.510	0.470	0.510	3,883,950	1,917,635	0.4937	0.488	0.488	0.498	0.459	0.498	3,975,697	0.4823	7.53%
2004-06-23	0	0.465	0.465	0.470	0.460	0.480	662,962	311,973	0.4706	0.454	0.454	0.459	0.449	0.469	678,623	0.4597	1.09%
2004-06-21	0	0.460	0.455	0.465	0.450	0.470	1,204,000	555,090	0.4610	0.449	0.445	0.454	0.440	0.459	1,232,441	0.4504	-1.08%
2004-06-18	0	0.465	0.460	0.465	0.420	0.465	2,787,500	1,229,540	0.4411	0.454	0.449	0.454	0.410	0.454	2,853,346	0.4309	3.33%
2004-06-17	0	0.450	0.445	0.455	0.430	0.480	7,792,000	3,552,830	0.4560	0.440	0.435	0.445	0.420	0.469	7,976,063	0.4454	-3.23%
2004-06-16	0	0.465	0.460	0.490	0.465	0.540	13,853,060	6,774,018	0.4890	0.454	0.449	0.479	0.454	0.528	14,180,298	0.4777	-13.89%
2004-06-15	0	0.540	0.530	0.550	0.530	0.550	1,480,980	796,070	0.5375	0.528	0.518	0.537	0.518	0.537	1,515,964	0.5251	-1.82%
2004-06-14	0	0.550	0.530	0.560	0.540	0.590	2,462,000	1,371,700	0.5571	0.537	0.518	0.547	0.528	0.576	2,520,157	0.5443	-3.51%
2004-06-11	0	0.570	0.570	0.580	0.570	0.580	868,000	498,840	0.5747	0.557	0.557	0.567	0.557	0.567	888,504	0.5614	-3.39%
2004-06-10	0	0.590	0.570	0.590	0.560	0.590	4,096,220	2,362,388	0.5767	0.576	0.557	0.576	0.547	0.576	4,192,981	0.5634	1.72%
2004-06-09	0	0.580	0.580	0.590	0.580	0.590	2,829,550	1,664,717	0.5883	0.567	0.567	0.576	0.567	0.576	2,896,390	0.5748	-1.69%
2004-06-08	0	0.590	0.590	0.600	0.590	0.620	4,594,195	2,743,645	0.5972	0.576	0.576	0.586	0.576	0.606	4,702,719	0.5834	-1.67%
2004-06-07	0	0.600	0.590	0.610	0.590	0.610	4,030,997	2,436,274	0.6044	0.586	0.576	0.596	0.576	0.596	4,126,217	0.5904	1.69%
2004-06-04	0	0.590	0.590	0.600	0.580	0.600	1,007,480	592,379	0.5880	0.576	0.576	0.586	0.567	0.586	1,031,279	0.5744	1.72%
2004-06-03	0	0.580	0.580	0.590	0.570	0.630	13,458,750	8,156,188	0.6060	0.567	0.567	0.576	0.557	0.615	13,776,673	0.5920	-7.94%
2004-06-02	0	0.630	0.630	0.640	0.620	0.640	606,650	381,939	0.6296	0.615	0.615	0.625	0.606	0.625	620,980	0.6151	-1.56%
2004-06-01	0	0.640	0.630	0.640	0.620	0.640	2,527,550	1,608,432	0.6364	0.625	0.615	0.625	0.606	0.625	2,587,256	0.6217	1.59%
2004-05-31	0	0.630	0.630	0.640	0.620	0.640	885,850	557,892	0.6298	0.615	0.615	0.625	0.606	0.625	906,776	0.6152	-3.08%
2004-05-28	0	0.650	0.640	0.660	0.640	0.660	6,170,010	4,007,659	0.6495	0.635	0.625	0.645	0.625	0.645	6,315,758	0.6345	0.00%
2004-05-27	0	0.650	0.640	0.650	0.640	0.670	6,539,540	4,243,631	0.6489	0.635	0.625	0.635	0.625	0.655	6,694,017	0.6339	1.56%
2004-05-25	0	0.640	0.630	0.640	0.600	0.640	1,919,400	1,189,520	0.6197	0.625	0.615	0.625	0.586	0.625	1,964,740	0.6054	0.00%
2004-05-24	0	0.640	0.630	0.640	0.620	0.640	1,989,355	1,256,566	0.6316	0.625	0.615	0.625	0.606	0.625	2,036,348	0.6171	3.23%
2004-05-21	0	0.620	0.600	0.620	0.570	0.620	1,624,000	984,240	0.6061	0.606	0.586	0.606	0.557	0.606	1,662,362	0.5921	5.08%
2004-05-20	0	0.590	0.570	0.590	0.580	0.590	465,600	271,308	0.5827	0.576	0.557	0.576	0.567	0.576	476,598	0.5693	1.72%
2004-05-19	0	0.580	0.580	0.590	0.560	0.580	1,996,000	1,154,440	0.5784	0.567	0.567	0.576	0.547	0.567	2,043,150	0.5650	5.45%
2004-05-18	0	0.550	0.530	0.550	0.530	0.550	675,650	363,069	0.5374	0.537	0.518	0.537	0.518	0.537	691,610	0.5250	3.77%
2004-05-17	0	0.530	0.530	0.540	0.530	0.560	1,191,945	647,055	0.5429	0.518	0.518	0.528	0.518	0.547	1,220,101	0.5303	-8.62%
2004-05-14	0	0.580	0.570	0.590	0.560	0.610	965,600	560,028	0.5800	0.567	0.557	0.576	0.547	0.596	988,409	0.5666	-4.92%
2004-05-13	0	0.610	0.610	0.620	0.600	0.630	321,750	196,815	0.6117	0.596	0.596	0.606	0.586	0.615	329,350	0.5976	-1.61%
2004-05-12	0	0.620	0.610	0.620	0.610	0.640	2,183,300	1,359,356	0.6226	0.606	0.596	0.606	0.596	0.625	2,234,874	0.6082	-1.59%
2004-05-11	0	0.630	0.620	0.630	0.570	0.630	1,050,000	632,480	0.6024	0.615	0.606	0.615	0.557	0.615	1,074,803	0.5885	6.78%
2004-05-10	0	0.590	0.570	0.590	0.560	0.590	878,000	506,700	0.5771	0.576	0.557	0.576	0.547	0.576	898,740	0.5638	-1.67%
2004-05-07	0	0.600	0.590	0.600	0.590	0.610	1,796,000	1,085,340	0.6043	0.586	0.576	0.586	0.576	0.596	1,838,425	0.5904	-4.76%
2004-05-06	0	0.630	0.610	0.630	0.610	0.640	1,065,500	663,010	0.6223	0.615	0.596	0.615	0.596	0.625	1,090,669	0.6079	0.00%
2004-05-05	0	0.630	0.610	0.630	0.610	0.650	4,372,000	2,713,600	0.6207	0.615	0.596	0.615	0.596	0.635	4,475,276	0.6064	-3.08%
2004-05-04	0	0.650	0.640	0.650	0.620	0.650	1,320,000	845,700	0.6407	0.635	0.625	0.635	0.606	0.635	1,351,181	0.6259	4.84%
2004-05-03	0	0.620	0.590	0.620	0.590	0.650	24,602,615	15,837,388	0.6437	0.606	0.576	0.606	0.576	0.635	25,183,779	0.6289	6.90%
2004-04-30	0	0.580	0.570	0.600	0.560	0.620	3,565,600	2,106,628	0.5908	0.567	0.557	0.586	0.547	0.606	3,649,827	0.5772	-1.69%
2004-04-29	0	0.590	0.570	0.590	0.550	0.590	3,642,200	2,098,704	0.5762	0.576	0.557	0.576	0.537	0.576	3,728,236	0.5629	0.00%
2004-04-28	0	0.590	0.570	0.590	0.560	0.620	2,742,000	1,599,540	0.5833	0.576	0.557	0.576	0.547	0.606	2,806,772	0.5699	-3.28%
2004-04-27	0	0.610	0.590	0.610	0.590	0.630	1,344,000	822,300	0.6118	0.596	0.576	0.596	0.576	0.615	1,375,748	0.5977	3.39%
2004-04-26	0	0.590	0.580	0.590	0.560	0.620	5,025,390	2,956,192	0.5883	0.576	0.567	0.576	0.547	0.606	5,144,100	0.5747	-6.35%
2004-04-23	0	0.630	0.620	0.630	0.630	0.680	3,372,100	2,169,677	0.6434	0.615	0.606	0.615	0.615	0.664	3,451,756	0.6286	-3.08%
2004-04-22	0	0.650	0.640	0.650	0.570	0.650	10,581,815	6,485,934	0.6129	0.635	0.625	0.635	0.557	0.635	10,831,779	0.5988	14.04%
2004-04-21	0	0.570	0.540	0.570	0.540	0.620	9,854,570	5,608,247	0.5691	0.557	0.528	0.557	0.528	0.606	10,087,355	0.5560	-12.31%
2004-04-20	0	0.650	0.640	0.650	0.650	0.720	6,002,750	4,041,477	0.6733	0.635	0.625	0.635	0.635	0.703	6,144,547	0.6577	-9.72%
2004-04-19	0	0.720	0.720	0.730	0.720	0.740	897,750	654,267	0.7288	0.703	0.703	0.713	0.703	0.723	918,957	0.7120	-5.26%
2004-04-16	0	0.760	0.750	0.760	0.730	0.760	1,724,815	1,283,751	0.7443	0.742	0.733	0.742	0.713	0.742	1,765,559	0.7271	1.33%
2004-04-15	0	0.750	0.740	0.750	0.730	0.760	1,974,000	1,459,560	0.7394	0.733	0.723	0.733	0.713	0.742	2,020,630	0.7223	-2.60%
2004-04-14	0	0.770	0.750	0.770	0.750	0.780	2,377,325	1,800,395	0.7573	0.752	0.733	0.752	0.733	0.762	2,433,482	0.7398	-1.28%
2004-04-13	0	0.780	0.770	0.780	0.740	0.820	5,205,635	4,052,757	0.7785	0.762	0.752	0.762	0.723	0.801	5,328,603	0.7606	-4.88%
2004-04-08	0	0.820	0.810	0.820	0.770	0.820	6,063,125	4,842,559	0.7987	0.801	0.791	0.801	0.752	0.801	6,206,348	0.7803	6.49%
2004-04-07	0	0.770	0.770	0.780	0.740	0.770	3,409,085	2,571,800	0.7544	0.752	0.752	0.762	0.723	0.752	3,489,615	0.7370	1.32%
2004-04-06	0	0.760	0.760	0.770	0.740	0.780	7,793,480	5,911,466	0.7585	0.742	0.742	0.752	0.723	0.762	7,977,578	0.7410	2.70%
2004-04-02	0	0.740	0.730	0.740	0.680	0.760	24,789,970	18,170,654	0.7330	0.723	0.713	0.723	0.664	0.742	25,375,560	0.7161	7.25%
2004-04-01	0	0.690	0.690	0.700	0.690	0.880	59,374,550	43,493,800	0.7325	0.674	0.674	0.684	0.674	0.860	60,777,098	0.7156	-20.69%
2004-03-31	0	0.870	0.860	0.870	0.860	0.950	6,785,620	6,056,582	0.8926	0.850	0.840	0.850	0.840	0.928	6,945,910	0.8720	-8.42%
2004-03-30	0	0.950	0.950	0.970	0.950	0.980	1,448,220	1,392,490	0.9615	0.928	0.928	0.948	0.928	0.957	1,482,430	0.9393	-1.04%
2004-03-29	0	0.960	0.940	0.960	0.920	0.980	1,206,830	1,164,026	0.9645	0.938	0.918	0.938	0.899	0.957	1,235,338	0.9423	-4.00%
2004-03-26	0	1.000	0.990	1.000	0.990	1.040	5,224,405	5,301,042	1.0147	0.977	0.967	0.977	0.967	1.016	5,347,816	0.9913	0.00%
2004-03-25	0	1.000	0.990	1.010	0.980	1.020	2,278,895	2,277,684	0.9995	0.977	0.967	0.987	0.957	0.996	2,332,727	0.9764	-3.85%
2004-03-24	0	1.040	1.030	1.040	1.000	1.040	5,842,730	5,954,488	1.0191	1.016	1.006	1.016	0.977	1.016	5,980,747	0.9956	2.97%
2004-03-23	0	1.010	1.000	1.010	0.940	1.020	10,208,000	10,232,220	1.0024	0.987	0.977	0.987	0.918	0.996	10,449,134	0.9792	5.21%
2004-03-22	0	0.960	0.960	0.970	0.960	1.050	15,410,000	15,347,500	0.9959	0.938	0.938	0.948	0.938	1.026	15,774,016	0.9730	-9.43%
2004-03-19	0	1.060	1.060	1.070	1.050	1.100	6,846,000	7,314,460	1.0684	1.036	1.036	1.045	1.026	1.075	7,007,717	1.0438	-2.75%
2004-03-18	0	1.090	1.070	1.090	1.060	1.160	3,416,000	3,755,120	1.0993	1.065	1.045	1.065	1.036	1.133	3,496,693	1.0739	-6.03%
2004-03-17	0	1.160	1.150	1.160	1.160	1.180	1,462,500	1,704,670	1.1656	1.133	1.123	1.133	1.133	1.153	1,497,047	1.1387	-1.69%
2004-03-16	0	1.180	1.170	1.190	1.150	1.200	1,250,000	1,475,140	1.1801	1.153	1.143	1.163	1.123	1.172	1,279,528	1.1529	-3.28%
2004-03-15	0	1.220	1.220	1.240	1.210	1.250	390,000	478,820	1.2277	1.192	1.192	1.211	1.182	1.221	399,213	1.1994	0.83%
2004-03-12	0	1.210	1.190	1.220	1.160	1.220	2,352,000	2,769,800	1.1776	1.182	1.163	1.192	1.133	1.192	2,407,559	1.1505	0.00%
2004-03-11	0	1.210	1.210	1.220	1.210	1.270	1,419,000	1,742,270	1.2278	1.182	1.182	1.192	1.182	1.241	1,452,520	1.1995	-4.72%
2004-03-10	0	1.270	1.250	1.270	1.230	1.270	1,938,017	2,416,920	1.2471	1.241	1.221	1.241	1.202	1.241	1,983,797	1.2183	0.79%
2004-03-09	0	1.260	1.260	1.270	1.250	1.260	856,127	1,074,054	1.2545	1.231	1.231	1.241	1.221	1.231	876,350	1.2256	0.80%
2004-03-08	0	1.250	1.250	1.260	1.250	1.300	1,450,000	1,852,240	1.2774	1.221	1.221	1.231	1.221	1.270	1,484,252	1.2479	0.00%
2004-03-05	0	1.250	1.230	1.250	1.220	1.250	1,245,000	1,534,060	1.2322	1.221	1.202	1.221	1.192	1.221	1,274,409	1.2037	-0.79%
2004-03-04	0	1.260	1.230	1.260	1.230	1.260	840,000	1,045,220	1.2443	1.231	1.202	1.231	1.202	1.231	859,843	1.2156	0.80%
2004-03-03	0	1.250	1.250	1.260	1.240	1.270	1,950,000	2,450,940	1.2569	1.221	1.221	1.231	1.211	1.241	1,996,063	1.2279	-2.34%
2004-03-02	0	1.280	1.260	1.280	1.270	1.300	1,964,000	2,505,760	1.2758	1.250	1.231	1.250	1.241	1.270	2,010,394	1.2464	0.79%
2004-03-01	0	1.270	1.270	1.280	1.270	1.330	1,554,000	2,011,760	1.2946	1.241	1.241	1.250	1.241	1.299	1,590,709	1.2647	-3.79%
2004-02-27	0	1.320	1.310	1.320	1.300	1.380	2,749,509	3,627,232	1.3192	1.290	1.280	1.290	1.270	1.348	2,814,458	1.2888	-2.22%
2004-02-26	0	1.350	1.340	1.350	1.280	1.360	6,378,000	8,523,060	1.3363	1.319	1.309	1.319	1.250	1.329	6,528,661	1.3055	6.30%
2004-02-25	0	1.270	1.270	1.280	1.250	1.340	6,088,000	7,820,260	1.2845	1.241	1.241	1.250	1.221	1.309	6,231,811	1.2549	-3.79%
2004-02-24	0	1.320	1.320	1.330	1.320	1.360	4,982,000	6,700,120	1.3449	1.290	1.290	1.299	1.290	1.329	5,099,685	1.3138	-0.75%
2004-02-23	0	1.330	1.330	1.340	1.310	1.350	1,728,000	2,291,280	1.3260	1.299	1.299	1.309	1.280	1.319	1,768,819	1.2954	-0.75%
2004-02-20	0	1.340	1.330	1.340	1.340	1.370	2,480,000	3,343,880	1.3483	1.309	1.299	1.309	1.309	1.338	2,538,583	1.3172	-0.74%
2004-02-19	0	1.350	1.350	1.370	1.350	1.390	1,936,500	2,650,040	1.3685	1.319	1.319	1.338	1.319	1.358	1,982,244	1.3369	-2.17%
2004-02-18	0	1.380	1.380	1.390	1.360	1.440	9,142,000	12,836,500	1.4041	1.348	1.348	1.358	1.329	1.407	9,357,953	1.3717	-0.72%
2004-02-17	0	1.390	1.380	1.390	1.340	1.420	9,738,000	13,563,320	1.3928	1.358	1.348	1.358	1.309	1.387	9,968,031	1.3607	0.00%
2004-02-16	1	-	-	-	-	-	0	0	-	1.358	-	-	-	-	0	-	0.00%
2004-02-13	0	1.390	1.390	1.410	1.390	1.410	3,472,000	4,885,700	1.4072	1.358	1.358	1.377	1.358	1.377	3,554,016	1.3747	0.72%
2004-02-12	0	1.380	1.380	1.390	1.380	1.420	2,092,000	2,930,780	1.4009	1.348	1.348	1.358	1.348	1.387	2,141,417	1.3686	-0.72%
2004-02-11	0	1.390	1.370	1.390	1.360	1.420	4,151,000	5,756,020	1.3867	1.358	1.338	1.358	1.329	1.387	4,249,055	1.3547	2.21%
2004-02-10	0	1.360	1.360	1.370	1.340	1.420	1,858,000	2,567,060	1.3816	1.329	1.329	1.338	1.309	1.387	1,901,890	1.3497	-4.23%
2004-02-09	0	1.420	1.410	1.420	1.400	1.440	3,041,000	4,291,850	1.4113	1.387	1.377	1.387	1.368	1.407	3,112,835	1.3788	3.65%
2004-02-06	0	1.370	1.360	1.370	1.350	1.380	3,512,000	4,804,130	1.3679	1.338	1.329	1.338	1.319	1.348	3,594,961	1.3364	2.24%
2004-02-05	0	1.340	1.330	1.340	1.320	1.380	3,433,000	4,617,500	1.3450	1.309	1.299	1.309	1.290	1.348	3,514,094	1.3140	-2.90%
2004-02-04	0	1.380	1.370	1.380	1.360	1.420	2,648,000	3,676,480	1.3884	1.348	1.338	1.348	1.329	1.387	2,710,551	1.3564	0.73%
2004-02-03	0	1.370	1.360	1.370	1.310	1.380	4,735,000	6,407,830	1.3533	1.338	1.329	1.338	1.280	1.348	4,846,850	1.3221	0.74%
2004-02-02	0	1.360	1.360	1.370	1.360	1.450	5,214,000	7,249,040	1.3903	1.329	1.329	1.338	1.329	1.417	5,337,165	1.3582	-6.21%
2004-01-30	0	1.450	1.450	1.460	1.440	1.510	5,462,000	8,008,580	1.4662	1.417	1.417	1.426	1.407	1.475	5,591,024	1.4324	0.00%
2004-01-29	0	1.450	1.440	1.460	1.410	1.490	5,948,000	8,598,440	1.4456	1.417	1.407	1.426	1.377	1.456	6,088,504	1.4122	0.69%
2004-01-28	0	1.440	1.440	1.450	1.440	1.570	11,139,000	16,742,780	1.5031	1.407	1.407	1.417	1.407	1.534	11,402,126	1.4684	-4.00%
2004-01-27	0	1.500	1.490	1.500	1.380	1.500	7,056,000	10,329,820	1.4640	1.465	1.456	1.465	1.348	1.465	7,222,677	1.4302	6.38%
2004-01-26	0	1.410	1.410	1.420	1.370	1.440	1,578,000	2,220,760	1.4073	1.377	1.377	1.387	1.338	1.407	1,615,276	1.3748	-0.70%
2004-01-21	0	1.420	1.420	1.430	1.380	1.430	2,326,000	3,274,360	1.4077	1.387	1.387	1.397	1.348	1.397	2,380,945	1.3752	0.71%
2004-01-20	0	1.410	1.380	1.410	1.330	1.410	3,106,000	4,305,620	1.3862	1.377	1.348	1.377	1.299	1.377	3,179,370	1.3542	3.68%
2004-01-19	0	1.360	1.360	1.370	1.310	1.380	1,710,000	2,290,640	1.3396	1.329	1.329	1.338	1.280	1.348	1,750,394	1.3086	0.74%
2004-01-16	0	1.350	1.330	1.350	1.320	1.390	3,885,000	5,227,680	1.3456	1.319	1.299	1.319	1.290	1.358	3,976,772	1.3146	-1.46%
2004-01-15	0	1.370	1.360	1.370	1.360	1.440	6,778,000	9,434,500	1.3919	1.338	1.329	1.338	1.329	1.407	6,938,110	1.3598	-2.14%
2004-01-14	0	1.400	1.400	1.410	1.340	1.470	23,572,000	33,902,280	1.4382	1.368	1.368	1.377	1.309	1.436	24,128,819	1.4051	6.06%
2004-01-13	0	1.320	1.310	1.330	1.250	1.380	9,562,000	12,531,660	1.3106	1.290	1.280	1.299	1.221	1.348	9,787,874	1.2803	-3.65%
2004-01-12	0	1.370	1.360	1.370	1.360	1.430	5,512,000	7,629,260	1.3841	1.338	1.329	1.338	1.329	1.397	5,642,205	1.3522	-1.44%
2004-01-09	0	1.390	1.390	1.400	1.380	1.460	8,452,000	11,990,680	1.4187	1.358	1.358	1.368	1.348	1.426	8,651,654	1.3859	-1.42%
2004-01-08	0	1.410	1.410	1.420	1.340	1.520	16,808,000	24,057,860	1.4313	1.377	1.377	1.387	1.309	1.485	17,205,039	1.3983	-3.42%
2004-01-07	0	1.460	1.440	1.470	1.260	1.540	48,416,000	68,192,500	1.4085	1.426	1.407	1.436	1.231	1.504	49,559,685	1.3760	15.87%
2004-01-06	0	1.260	1.250	1.260	1.140	1.290	58,804,000	71,917,900	1.2230	1.231	1.221	1.231	1.114	1.260	60,193,071	1.1948	12.50%
2004-01-05	0	1.120	1.110	1.120	1.060	1.120	10,793,000	11,901,140	1.1027	1.094	1.084	1.094	1.036	1.094	11,047,953	1.0772	1.82%
2004-01-02	0	1.100	1.090	1.100	1.060	1.100	9,935,000	10,721,840	1.0792	1.075	1.065	1.075	1.036	1.075	10,169,685	1.0543	3.77%
2003-12-31	0	1.060	1.050	1.060	1.010	1.060	11,992,000	12,498,860	1.0423	1.036	1.026	1.036	0.987	1.036	12,275,276	1.0182	6.00%
2003-12-30	0	1.000	0.990	1.000	0.960	1.000	8,172,000	8,028,100	0.9824	0.977	0.967	0.977	0.938	0.977	8,365,039	0.9597	2.04%
2003-12-29	0	0.980	0.960	0.980	0.970	1.010	3,790,000	3,699,000	0.9760	0.957	0.938	0.957	0.948	0.987	3,879,528	0.9535	-2.00%
2003-12-24	0	1.000	0.980	1.010	0.970	1.010	2,558,000	2,525,360	0.9872	0.977	0.957	0.987	0.948	0.987	2,618,425	0.9645	1.01%
2003-12-23	0	0.990	0.980	0.990	0.980	1.020	3,132,500	3,139,895	1.0024	0.967	0.957	0.967	0.957	0.996	3,206,496	0.9792	-3.88%
2003-12-22	0	1.030	1.020	1.030	1.010	1.030	3,632,000	3,709,460	1.0213	1.006	0.996	1.006	0.987	1.006	3,717,795	0.9978	0.98%
2003-12-19	0	1.020	1.010	1.020	1.000	1.040	4,586,000	4,681,040	1.0207	0.996	0.987	0.996	0.977	1.016	4,694,331	0.9972	2.00%
2003-12-18	0	1.000	0.990	1.000	0.960	1.010	6,788,000	6,711,600	0.9887	0.977	0.967	0.977	0.938	0.987	6,948,346	0.9659	0.00%
2003-12-17	0	1.000	0.990	1.000	0.980	1.050	4,168,000	4,184,500	1.0040	0.977	0.967	0.977	0.957	1.026	4,266,457	0.9808	-3.85%
2003-12-16	0	1.040	1.030	1.040	1.000	1.070	5,046,000	5,255,940	1.0416	1.016	1.006	1.016	0.977	1.045	5,165,197	1.0176	0.00%
2003-12-15	0	1.040	1.040	1.050	1.040	1.130	9,299,500	10,057,920	1.0816	1.016	1.016	1.026	1.016	1.104	9,519,173	1.0566	-7.96%
2003-12-12	0	1.130	1.120	1.130	1.080	1.130	20,915,000	23,137,970	1.1063	1.104	1.094	1.104	1.055	1.104	21,409,055	1.0808	5.61%
2003-12-11	0	1.070	1.070	1.080	1.060	1.090	11,914,000	12,872,580	1.0805	1.045	1.045	1.055	1.036	1.065	12,195,433	1.0555	0.94%
2003-12-10	0	1.060	1.060	1.070	1.050	1.120	15,144,000	16,643,740	1.0990	1.036	1.036	1.045	1.026	1.094	15,501,732	1.0737	-2.75%
2003-12-09	0	1.090	1.090	1.100	1.090	1.140	12,020,000	13,399,100	1.1147	1.065	1.065	1.075	1.065	1.114	12,303,937	1.0890	-2.68%
2003-12-08	0	1.120	1.110	1.120	1.090	1.150	22,081,991	24,832,040	1.1245	1.094	1.084	1.094	1.065	1.123	22,603,613	1.0986	0.90%
2003-12-05	0	1.110	1.100	1.110	1.080	1.120	25,762,821	28,531,610	1.1075	1.084	1.075	1.084	1.055	1.094	26,371,392	1.0819	1.83%
2003-12-04	0	1.090	1.080	1.090	1.030	1.090	22,868,000	24,409,460	1.0674	1.065	1.055	1.065	1.006	1.065	23,408,189	1.0428	3.81%
2003-12-03	0	1.050	1.040	1.060	1.030	1.080	12,998,000	13,756,200	1.0583	1.026	1.016	1.036	1.006	1.055	13,305,039	1.0339	0.00%
2003-12-02	0	1.050	1.050	1.060	1.050	1.100	12,254,000	13,084,520	1.0678	1.026	1.026	1.036	1.026	1.075	12,543,465	1.0431	0.00%
2003-12-01	0	1.050	1.040	1.050	1.040	1.070	3,880,000	4,079,200	1.0513	1.026	1.016	1.026	1.016	1.045	3,971,654	1.0271	-1.87%
2003-11-28	0	1.070	1.050	1.070	1.050	1.080	9,572,000	10,181,740	1.0637	1.045	1.026	1.045	1.026	1.055	9,798,110	1.0392	-1.83%
2003-11-27	0	1.090	1.080	1.090	1.060	1.090	9,750,000	10,478,840	1.0748	1.065	1.055	1.065	1.036	1.065	9,980,315	1.0500	0.93%
2003-11-26	0	1.080	1.080	1.090	1.040	1.100	19,366,000	20,988,200	1.0838	1.055	1.055	1.065	1.016	1.075	19,823,465	1.0588	0.93%
2003-11-25	0	1.070	1.050	1.070	1.000	1.080	19,884,500	20,945,970	1.0534	1.045	1.026	1.045	0.977	1.055	20,354,213	1.0291	2.88%
2003-11-24	0	1.040	1.030	1.040	1.040	1.070	7,962,000	8,420,220	1.0576	1.016	1.006	1.016	1.016	1.045	8,150,079	1.0331	-2.80%
2003-11-21	0	1.070	1.060	1.070	0.980	1.080	44,091,347	45,918,786	1.0414	1.045	1.036	1.045	0.957	1.055	45,132,875	1.0174	7.00%
2003-11-20	0	1.000	1.000	1.010	0.990	1.040	30,025,795	30,488,221	1.0154	0.977	0.977	0.987	0.967	1.016	30,735,066	0.9920	1.01%
2003-11-19	0	0.990	0.990	1.000	0.960	1.020	18,862,000	18,721,220	0.9925	0.967	0.967	0.977	0.938	0.996	19,307,559	0.9696	0.00%
2003-11-18	0	0.990	0.980	0.990	0.900	1.000	33,512,782	32,852,585	0.9803	0.967	0.957	0.967	0.879	0.977	34,304,423	0.9577	10.00%
2003-11-17	0	0.900	0.900	0.910	0.870	0.910	6,998,000	6,303,900	0.9008	0.879	0.879	0.889	0.850	0.889	7,163,307	0.8800	-1.10%
2003-11-14	0	0.910	0.900	0.910	0.890	0.940	8,122,000	7,357,500	0.9059	0.889	0.879	0.889	0.869	0.918	8,313,858	0.8850	-3.19%
2003-11-13	0	0.940	0.920	0.940	0.930	0.970	14,512,000	13,701,520	0.9442	0.918	0.899	0.918	0.909	0.948	14,854,803	0.9224	2.17%
2003-11-12	0	0.920	0.920	0.930	0.880	0.950	23,510,000	21,638,760	0.9204	0.899	0.899	0.909	0.860	0.928	24,065,354	0.8992	1.10%
2003-11-11	0	0.910	0.910	0.920	0.810	0.920	24,821,000	21,659,660	0.8726	0.889	0.889	0.899	0.791	0.899	25,407,323	0.8525	10.98%
2003-11-10	0	0.820	0.810	0.820	0.790	0.820	4,192,000	3,397,940	0.8106	0.801	0.791	0.801	0.772	0.801	4,291,024	0.7919	-1.20%
2003-11-07	0	0.830	0.810	0.830	0.770	0.830	10,052,000	8,126,720	0.8085	0.811	0.791	0.811	0.752	0.811	10,289,449	0.7898	6.41%
2003-11-06	0	0.780	0.760	0.780	0.760	0.790	6,382,000	4,948,520	0.7754	0.762	0.742	0.762	0.742	0.772	6,532,756	0.7575	1.30%
2003-11-05	0	0.770	0.770	0.790	0.770	0.810	7,986,000	6,365,720	0.7971	0.752	0.752	0.772	0.752	0.791	8,174,646	0.7787	-3.75%
2003-11-04	0	0.800	0.790	0.800	0.780	0.810	4,519,000	3,618,940	0.8008	0.782	0.772	0.782	0.762	0.791	4,625,748	0.7823	0.00%
2003-11-03	0	0.800	0.800	0.810	0.800	0.820	3,754,333	3,036,873	0.8089	0.782	0.782	0.791	0.782	0.801	3,843,018	0.7902	-2.44%
2003-10-31	0	0.820	0.800	0.820	0.790	0.830	9,069,980	7,328,444	0.8080	0.801	0.782	0.801	0.772	0.811	9,284,231	0.7893	5.13%
2003-10-30	0	0.780	0.780	0.790	0.770	0.790	1,846,000	1,427,520	0.7733	0.762	0.762	0.772	0.752	0.772	1,889,606	0.7555	-2.50%
2003-10-29	0	0.800	0.790	0.800	0.760	0.820	4,839,407	3,812,035	0.7877	0.782	0.772	0.782	0.742	0.801	4,953,724	0.7695	-1.23%
2003-10-28	0	0.810	0.790	0.810	0.780	0.820	4,572,000	3,680,730	0.8051	0.791	0.772	0.791	0.762	0.801	4,680,000	0.7865	3.85%
2003-10-27	0	0.780	0.770	0.780	0.770	0.780	1,730,000	1,346,260	0.7782	0.762	0.752	0.762	0.752	0.762	1,770,866	0.7602	1.30%
2003-10-24	0	0.770	0.760	0.780	0.750	0.780	5,042,000	3,845,500	0.7627	0.752	0.742	0.762	0.733	0.762	5,161,102	0.7451	0.00%
2003-10-23	0	0.770	0.760	0.780	0.760	0.820	20,302,000	15,693,980	0.7730	0.752	0.742	0.762	0.742	0.801	20,781,575	0.7552	-2.53%
2003-10-22	0	0.790	0.770	0.790	0.770	0.790	5,524,000	4,301,180	0.7786	0.772	0.752	0.772	0.752	0.772	5,654,488	0.7607	0.00%
2003-10-21	0	0.790	0.770	0.790	0.760	0.800	7,370,000	5,761,000	0.7817	0.772	0.752	0.772	0.742	0.782	7,544,094	0.7636	2.60%
2003-10-20	0	0.770	0.760	0.770	0.740	0.780	2,674,000	2,017,220	0.7544	0.752	0.742	0.752	0.723	0.762	2,737,165	0.7370	1.32%
2003-10-17	0	0.760	0.750	0.760	0.740	0.770	9,781,784	7,419,352	0.7585	0.742	0.733	0.742	0.723	0.752	10,012,850	0.7410	1.33%
2003-10-16	0	0.750	0.740	0.750	0.730	0.790	12,036,000	9,130,420	0.7586	0.733	0.723	0.733	0.713	0.772	12,320,315	0.7411	-5.06%
2003-10-15	0	0.790	0.780	0.800	0.780	0.800	7,664,000	6,061,560	0.7909	0.772	0.762	0.782	0.762	0.782	7,845,039	0.7727	0.00%
2003-10-14	0	0.790	0.780	0.790	0.770	0.810	20,060,566	15,875,289	0.7914	0.772	0.762	0.772	0.752	0.791	20,534,438	0.7731	0.00%
2003-10-13	0	0.790	0.780	0.790	0.720	0.790	20,897,390	16,156,721	0.7731	0.772	0.762	0.772	0.703	0.772	21,391,029	0.7553	6.76%
2003-10-10	0	0.740	0.740	0.750	0.720	0.750	6,316,000	4,624,620	0.7322	0.723	0.723	0.733	0.703	0.733	6,465,197	0.7153	-1.33%
2003-10-09	0	0.750	0.740	0.750	0.690	0.750	26,546,000	19,363,660	0.7294	0.733	0.723	0.733	0.674	0.733	27,173,071	0.7126	5.63%
2003-10-08	0	0.710	0.710	0.720	0.650	0.720	40,092,000	27,674,240	0.6903	0.694	0.694	0.703	0.635	0.703	41,039,055	0.6743	7.58%
2003-10-07	0	0.660	0.650	0.660	0.650	0.680	7,430,000	4,886,900	0.6577	0.645	0.635	0.645	0.635	0.664	7,605,512	0.6425	-4.35%
2003-10-06	0	0.690	0.670	0.690	0.590	0.690	17,312,000	11,514,200	0.6651	0.674	0.655	0.674	0.576	0.674	17,720,945	0.6498	7.81%
2003-10-03	0	0.640	0.620	0.640	0.620	0.640	1,560,000	979,840	0.6281	0.625	0.606	0.625	0.606	0.625	1,596,850	0.6136	3.23%
2003-10-02	0	0.620	0.610	0.620	0.580	0.650	12,150,000	7,497,460	0.6171	0.606	0.596	0.606	0.567	0.635	12,437,008	0.6028	-1.59%
2003-09-30	0	0.630	0.620	0.630	0.620	0.640	3,560,000	2,243,800	0.6303	0.615	0.606	0.615	0.606	0.625	3,644,094	0.6157	-1.56%
2003-09-29	0	0.640	0.620	0.640	0.620	0.640	5,690,000	3,599,140	0.6325	0.625	0.606	0.625	0.606	0.625	5,824,409	0.6179	0.00%
2003-09-26	0	0.640	0.630	0.640	0.630	0.650	4,904,000	3,116,400	0.6355	0.625	0.615	0.625	0.615	0.635	5,019,843	0.6208	-1.54%
2003-09-25	0	0.650	0.630	0.650	0.640	0.660	2,667,869	1,745,221	0.6542	0.635	0.615	0.635	0.625	0.645	2,730,890	0.6391	-1.52%
2003-09-24	0	0.660	0.650	0.660	0.630	0.670	4,980,000	3,248,720	0.6524	0.645	0.635	0.645	0.615	0.655	5,097,638	0.6373	0.00%
2003-09-23	0	0.660	0.640	0.660	0.620	0.660	3,590,000	2,283,880	0.6362	0.645	0.625	0.645	0.606	0.645	3,674,803	0.6215	0.00%
2003-09-22	0	0.660	0.640	0.650	0.640	0.670	3,350,000	2,182,400	0.6515	0.645	0.625	0.635	0.625	0.655	3,429,134	0.6364	-1.49%
2003-09-19	0	0.670	0.660	0.670	0.650	0.680	3,764,000	2,518,280	0.6690	0.655	0.645	0.655	0.635	0.664	3,852,913	0.6536	0.00%
2003-09-18	0	0.670	0.650	0.670	0.640	0.670	1,648,000	1,066,640	0.6472	0.655	0.635	0.655	0.625	0.655	1,686,929	0.6323	1.52%
2003-09-17	0	0.660	0.650	0.660	0.640	0.670	5,572,000	3,641,400	0.6535	0.645	0.635	0.645	0.625	0.655	5,703,622	0.6384	1.54%
2003-09-16	0	0.650	0.640	0.650	0.640	0.650	2,231,000	1,449,650	0.6498	0.635	0.625	0.635	0.625	0.635	2,283,701	0.6348	-2.99%
2003-09-15	0	0.670	0.660	0.670	0.660	0.670	708,000	467,680	0.6606	0.655	0.645	0.655	0.645	0.655	724,724	0.6453	1.52%
2003-09-11	0	0.660	0.650	0.670	0.650	0.670	1,926,000	1,270,280	0.6595	0.645	0.635	0.655	0.635	0.655	1,971,496	0.6443	1.54%
2003-09-10	0	0.650	0.640	0.650	0.630	0.680	6,530,000	4,210,380	0.6448	0.635	0.625	0.635	0.615	0.664	6,684,252	0.6299	-1.52%
2003-09-09	0	0.660	0.660	0.690	0.660	0.730	5,434,000	3,773,020	0.6943	0.645	0.645	0.674	0.645	0.713	5,562,362	0.6783	-9.59%
2003-09-08	0	0.730	0.710	0.730	0.710	0.730	2,372,000	1,699,860	0.7166	0.713	0.694	0.713	0.694	0.713	2,428,031	0.7001	1.39%
2003-09-05	0	0.720	0.710	0.720	0.710	0.750	5,062,000	3,696,620	0.7303	0.703	0.694	0.703	0.694	0.733	5,181,575	0.7134	-4.00%
2003-09-04	0	0.750	0.740	0.750	0.720	0.770	8,190,000	6,103,160	0.7452	0.733	0.723	0.733	0.703	0.752	8,383,465	0.7280	-1.32%
2003-09-03	0	0.760	0.760	0.770	0.750	0.770	13,240,000	10,059,140	0.7598	0.742	0.742	0.752	0.733	0.752	13,552,756	0.7422	1.33%
2003-09-02	0	0.750	0.740	0.750	0.740	0.760	1,598,000	1,189,320	0.7443	0.733	0.723	0.733	0.723	0.742	1,635,748	0.7271	-1.32%
2003-09-01	0	0.760	0.750	0.760	0.720	0.770	10,202,000	7,714,790	0.7562	0.742	0.733	0.742	0.703	0.752	10,442,992	0.7388	1.33%
2003-08-29	0	0.750	0.740	0.750	0.740	0.760	3,028,000	2,266,320	0.7485	0.733	0.723	0.733	0.723	0.742	3,099,528	0.7312	0.00%
2003-08-28	0	0.750	0.750	0.760	0.740	0.780	6,025,000	4,524,250	0.7509	0.733	0.733	0.742	0.723	0.762	6,167,323	0.7336	-1.32%
2003-08-27	0	0.760	0.760	0.770	0.740	0.770	18,792,000	14,156,140	0.7533	0.742	0.742	0.752	0.723	0.752	19,235,906	0.7359	2.70%
2003-08-26	0	0.740	0.740	0.760	0.660	0.760	140,706,000	95,718,460	0.6803	0.723	0.723	0.742	0.645	0.742	144,029,764	0.6646	4.23%
2003-08-25	0	0.710	0.720	0.730	0.690	0.730	13,184,000	9,380,420	0.7115	0.694	0.703	0.713	0.674	0.713	13,495,433	0.6951	1.43%
2003-08-22	0	0.700	0.700	0.710	0.670	0.710	7,318,000	5,076,360	0.6937	0.684	0.684	0.694	0.655	0.694	7,490,866	0.6777	2.94%
2003-08-21	0	0.680	0.670	0.680	0.660	0.680	352,000	237,840	0.6757	0.664	0.655	0.664	0.645	0.664	360,315	0.6601	0.00%
2003-08-20	0	0.680	0.670	0.680	0.660	0.680	1,540,000	1,032,480	0.6704	0.664	0.655	0.664	0.645	0.664	1,576,378	0.6550	0.00%
2003-08-19	0	0.680	0.670	0.680	0.660	0.700	2,896,000	1,941,300	0.6703	0.664	0.655	0.664	0.645	0.684	2,964,409	0.6549	-1.45%
2003-08-18	0	0.690	0.680	0.690	0.670	0.690	1,786,000	1,214,380	0.6799	0.674	0.664	0.674	0.655	0.674	1,828,189	0.6643	2.99%
2003-08-15	0	0.670	0.660	0.680	0.650	0.690	3,150,000	2,109,960	0.6698	0.655	0.645	0.664	0.635	0.674	3,224,409	0.6544	-2.90%
2003-08-14	0	0.690	0.690	0.700	0.680	0.690	3,572,000	2,453,320	0.6868	0.674	0.674	0.684	0.664	0.674	3,656,378	0.6710	0.00%
2003-08-13	0	0.690	0.670	0.690	0.670	0.700	2,302,000	1,576,400	0.6848	0.674	0.655	0.674	0.655	0.684	2,356,378	0.6690	0.00%
2003-08-12	0	0.690	0.670	0.690	0.660	0.690	4,228,000	2,859,240	0.6763	0.674	0.655	0.674	0.645	0.674	4,327,874	0.6607	2.99%
2003-08-11	0	0.670	0.670	0.680	0.660	0.690	4,880,000	3,272,960	0.6707	0.655	0.655	0.664	0.645	0.674	4,995,276	0.6552	-2.90%
2003-08-08	0	0.690	0.680	0.690	0.680	0.710	8,261,000	5,690,640	0.6889	0.674	0.664	0.674	0.664	0.694	8,456,142	0.6730	-1.43%
2003-08-07	0	0.700	0.700	0.710	0.650	0.710	31,696,000	21,816,790	0.6883	0.684	0.684	0.694	0.635	0.694	32,444,724	0.6724	11.11%
2003-08-06	0	0.630	0.630	0.640	0.610	0.640	6,818,000	4,263,290	0.6253	0.615	0.615	0.625	0.596	0.625	6,979,055	0.6109	1.61%
2003-08-05	0	0.620	0.620	0.630	0.590	0.630	13,384,000	8,141,660	0.6083	0.606	0.606	0.615	0.576	0.615	13,700,157	0.5943	3.33%
2003-08-04	0	0.600	0.590	0.600	0.580	0.610	3,996,000	2,393,360	0.5989	0.586	0.576	0.586	0.567	0.596	4,090,394	0.5851	1.69%
2003-08-01	0	0.590	0.580	0.590	0.560	0.590	2,266,500	1,317,450	0.5813	0.576	0.567	0.576	0.547	0.576	2,320,039	0.5679	1.72%
2003-07-31	0	0.580	0.580	0.590	0.580	0.600	2,264,000	1,319,320	0.5827	0.567	0.567	0.576	0.567	0.586	2,317,480	0.5693	1.75%
2003-07-30	0	0.570	0.570	0.580	0.560	0.580	2,764,000	1,584,280	0.5732	0.557	0.557	0.567	0.547	0.567	2,829,291	0.5600	1.79%
2003-07-29	0	0.560	0.560	0.570	0.550	0.560	735,650	410,238	0.5577	0.547	0.547	0.557	0.537	0.547	753,028	0.5448	-1.75%
2003-07-28	0	0.570	0.570	0.580	0.550	0.570	1,676,000	939,760	0.5607	0.557	0.557	0.567	0.537	0.557	1,715,591	0.5478	1.79%
2003-07-25	0	0.560	0.560	0.570	0.550	0.560	606,000	338,160	0.5580	0.547	0.547	0.557	0.537	0.547	620,315	0.5451	0.00%
2003-07-24	0	0.560	0.550	0.570	0.540	0.560	760,000	421,000	0.5539	0.547	0.537	0.557	0.528	0.547	777,953	0.5412	3.70%
2003-07-23	0	0.540	0.540	0.550	0.540	0.560	1,530,000	843,100	0.5510	0.528	0.528	0.537	0.528	0.547	1,566,142	0.5383	-5.26%
2003-07-22	0	0.570	0.550	0.570	0.550	0.570	2,616,000	1,444,300	0.5521	0.557	0.537	0.557	0.537	0.557	2,677,795	0.5394	0.00%
2003-07-21	0	0.570	0.570	0.580	0.560	0.580	2,020,000	1,145,200	0.5669	0.557	0.557	0.567	0.547	0.567	2,067,717	0.5538	-1.72%
2003-07-18	0	0.580	0.560	0.580	0.540	0.580	2,462,000	1,366,840	0.5552	0.567	0.547	0.567	0.528	0.567	2,520,157	0.5424	3.57%
2003-07-17	0	0.560	0.550	0.570	0.560	0.590	12,378,000	7,132,520	0.5762	0.547	0.537	0.557	0.547	0.576	12,670,394	0.5629	-3.45%
2003-07-16	0	0.580	0.570	0.580	0.530	0.580	10,524,000	5,935,700	0.5640	0.567	0.557	0.567	0.518	0.567	10,772,598	0.5510	5.45%
2003-07-15	0	0.550	0.540	0.550	0.540	0.570	3,892,000	2,130,040	0.5473	0.537	0.528	0.537	0.528	0.557	3,983,937	0.5347	-3.51%
2003-07-14	0	0.570	0.560	0.570	0.560	0.580	10,506,000	5,999,040	0.5710	0.557	0.547	0.557	0.547	0.567	10,754,173	0.5578	1.79%
2003-07-11	0	0.560	0.550	0.570	0.540	0.590	11,432,000	6,523,020	0.5706	0.547	0.537	0.557	0.528	0.576	11,702,047	0.5574	0.00%
2003-07-10	0	0.560	0.550	0.560	0.530	0.570	12,573,000	6,928,970	0.5511	0.547	0.537	0.547	0.518	0.557	12,870,000	0.5384	7.69%
2003-07-09	0	0.520	0.520	0.530	0.510	0.540	2,511,971	1,321,526	0.5261	0.508	0.508	0.518	0.498	0.528	2,571,309	0.5140	-1.89%
2003-07-08	0	0.530	0.520	0.530	0.500	0.530	3,881,000	2,026,520	0.5222	0.518	0.508	0.518	0.488	0.518	3,972,677	0.5101	6.00%
2003-07-07	0	0.500	0.490	0.500	0.500	0.500	290,000	145,000	0.5000	0.488	0.479	0.488	0.488	0.488	296,850	0.4885	1.01%
2003-07-04	0	0.495	0.480	0.495	0.485	0.495	1,446,000	713,740	0.4936	0.484	0.469	0.484	0.474	0.484	1,480,157	0.4822	0.00%
2003-07-03	0	0.495	0.490	0.510	0.490	0.495	160,000	78,900	0.4931	0.484	0.479	0.498	0.479	0.484	163,780	0.4817	1.02%
2003-07-02	0	0.490	0.480	0.495	-	-	0	0	-	0.479	0.469	0.484	-	-	0	-	0.00%
2003-06-30	0	0.490	0.490	0.500	0.490	0.520	1,214,000	612,050	0.5042	0.479	0.479	0.488	0.479	0.508	1,242,677	0.4925	-1.01%
2003-06-27	0	0.495	0.485	0.500	0.470	0.500	392,000	191,950	0.4897	0.484	0.474	0.488	0.459	0.488	401,260	0.4784	3.13%
2003-06-26	0	0.480	0.470	0.480	0.475	0.480	310,000	147,830	0.4769	0.469	0.459	0.469	0.464	0.469	317,323	0.4659	-2.04%
2003-06-25	0	0.490	0.480	0.490	0.480	0.490	240,000	116,400	0.4850	0.479	0.469	0.479	0.469	0.479	245,669	0.4738	0.00%
2003-06-24	0	0.490	0.475	0.490	0.470	0.495	500,000	241,530	0.4831	0.479	0.464	0.479	0.459	0.484	511,811	0.4719	1.03%
2003-06-23	0	0.485	0.485	0.495	0.485	0.510	1,220,558	608,802	0.4988	0.474	0.474	0.484	0.474	0.498	1,249,390	0.4873	-4.90%
2003-06-20	0	0.510	0.490	0.510	0.480	0.510	934,000	464,940	0.4978	0.498	0.479	0.498	0.469	0.498	956,063	0.4863	2.00%
2003-06-19	0	0.500	0.495	0.500	0.490	0.510	3,094,000	1,548,480	0.5005	0.488	0.484	0.488	0.479	0.498	3,167,087	0.4889	-1.96%
2003-06-18	0	0.510	0.510	0.520	0.500	0.540	1,820,000	946,620	0.5201	0.498	0.498	0.508	0.488	0.528	1,862,992	0.5081	-5.56%
2003-06-17	0	0.540	0.530	0.540	0.530	0.560	2,140,000	1,162,900	0.5434	0.528	0.518	0.528	0.518	0.547	2,190,551	0.5309	-3.57%
2003-06-16	0	0.560	0.540	0.560	0.530	0.560	6,756,000	3,676,740	0.5442	0.547	0.528	0.547	0.518	0.547	6,915,591	0.5317	7.69%
2003-06-13	0	0.520	0.520	0.530	0.500	0.540	3,107,000	1,634,650	0.5261	0.508	0.508	0.518	0.488	0.528	3,180,394	0.5140	1.96%
2003-06-12	0	0.510	0.510	0.520	0.500	0.510	1,299,000	657,850	0.5064	0.498	0.498	0.508	0.488	0.498	1,329,685	0.4947	2.00%
2003-06-11	0	0.500	0.500	0.510	0.490	0.510	1,320,000	666,840	0.5052	0.488	0.488	0.498	0.479	0.498	1,351,181	0.4935	-1.96%
2003-06-10	0	0.510	0.500	0.510	0.485	0.510	588,000	296,340	0.5040	0.498	0.488	0.498	0.474	0.498	601,890	0.4923	5.15%
2003-06-09	0	0.485	0.485	0.500	0.470	0.500	100,000	48,150	0.4815	0.474	0.474	0.488	0.459	0.488	102,362	0.4704	-3.00%
2003-06-06	0	0.500	0.480	0.500	-	-	0	0	-	0.488	0.469	0.488	-	-	0	-	0.00%
2003-06-05	0	0.500	0.480	0.500	0.485	0.500	400,000	196,900	0.4923	0.488	0.469	0.488	0.474	0.488	409,449	0.4809	0.00%
2003-06-03	0	0.500	0.485	0.500	0.495	0.500	88,500	43,858	0.4956	0.488	0.474	0.488	0.484	0.488	90,591	0.4841	1.01%
2003-06-02	0	0.495	0.495	0.500	0.490	0.495	210,000	103,400	0.4924	0.484	0.484	0.488	0.479	0.484	214,961	0.4810	1.02%
2003-05-30	0	0.490	0.490	0.495	0.490	0.490	400,000	196,200	0.4905	0.479	0.479	0.484	0.479	0.479	409,449	0.4792	0.00%
2003-05-29	0	0.490	0.475	0.490	0.480	0.490	700,000	336,600	0.4809	0.479	0.464	0.479	0.469	0.479	716,535	0.4698	-2.00%
2003-05-28	0	0.500	0.485	0.500	0.490	0.510	346,000	173,440	0.5013	0.488	0.474	0.488	0.479	0.498	354,173	0.4897	0.00%
2003-05-27	0	0.500	0.490	0.500	0.470	0.510	704,666	347,313	0.4929	0.488	0.479	0.488	0.459	0.498	721,312	0.4815	-3.85%
2003-05-26	0	0.520	0.510	0.520	0.500	0.530	1,618,000	834,800	0.5159	0.508	0.498	0.508	0.488	0.518	1,656,220	0.5040	4.00%
2003-05-23	0	0.500	0.500	0.510	0.485	0.520	440,000	225,540	0.5126	0.488	0.488	0.498	0.474	0.508	450,394	0.5008	1.01%
2003-05-22	0	0.495	0.495	0.500	0.495	0.495	726,000	359,370	0.4950	0.484	0.484	0.488	0.484	0.484	743,150	0.4836	0.00%
2003-05-21	0	0.495	0.495	0.500	0.470	0.500	174,000	85,480	0.4913	0.484	0.484	0.488	0.459	0.488	178,110	0.4799	4.21%
2003-05-20	0	0.475	0.460	0.475	0.470	0.475	120,000	56,950	0.4746	0.464	0.449	0.464	0.459	0.464	122,835	0.4636	1.06%
2003-05-19	0	0.470	0.470	0.480	0.455	0.480	550,000	257,200	0.4676	0.459	0.459	0.469	0.445	0.469	562,992	0.4568	4.44%
2003-05-16	0	0.450	0.450	0.470	0.450	0.470	736,000	334,920	0.4551	0.440	0.440	0.459	0.440	0.459	753,386	0.4446	-4.26%
2003-05-15	0	0.470	0.455	0.470	0.455	0.470	30,000	13,950	0.4650	0.459	0.445	0.459	0.445	0.459	30,709	0.4543	0.00%
2003-05-14	0	0.470	0.450	0.470	0.450	0.470	120,000	55,300	0.4608	0.459	0.440	0.459	0.440	0.459	122,835	0.4502	0.00%
2003-05-13	0	0.470	0.450	0.470	0.470	0.470	100,000	47,000	0.4700	0.459	0.440	0.459	0.459	0.459	102,362	0.4592	-1.05%
2003-05-12	0	0.475	-	0.475	0.475	0.475	10,000	4,750	0.4750	0.464	-	0.464	0.464	0.464	10,236	0.4640	1.06%
2003-05-09	0	0.470	0.460	0.470	0.450	0.475	58,000	26,600	0.4586	0.459	0.449	0.459	0.440	0.464	59,370	0.4480	0.00%
2003-05-07	0	0.470	0.450	0.470	0.455	0.470	300,000	139,500	0.4650	0.459	0.440	0.459	0.445	0.459	307,087	0.4543	-1.05%
2003-05-06	0	0.475	0.455	0.480	0.455	0.475	455,000	210,210	0.4620	0.464	0.445	0.469	0.445	0.464	465,748	0.4513	2.15%
2003-05-05	0	0.465	0.445	0.465	0.440	0.465	318,000	143,670	0.4518	0.454	0.435	0.454	0.430	0.454	325,512	0.4414	0.00%
2003-05-02	0	0.465	0.435	0.465	0.410	0.465	240,000	106,200	0.4425	0.454	0.425	0.454	0.401	0.454	245,669	0.4323	10.71%
2003-04-30	0	0.420	0.420	0.435	0.420	0.430	172,000	72,940	0.4241	0.410	0.410	0.425	0.410	0.420	176,063	0.4143	-1.18%
2003-04-29	0	0.425	0.425	0.430	0.415	0.430	190,000	80,850	0.4255	0.415	0.415	0.420	0.405	0.420	194,488	0.4157	-1.16%
2003-04-28	0	0.430	-	0.430	0.435	0.435	150,000	64,750	0.4317	0.420	-	0.420	0.425	0.425	153,543	0.4217	1.18%
2003-04-25	0	0.425	0.390	0.425	0.390	0.425	98,000	40,170	0.4099	0.415	0.381	0.415	0.381	0.415	100,315	0.4004	-1.16%
2003-04-24	0	0.430	0.370	0.430	0.400	0.450	220,000	90,800	0.4127	0.420	0.361	0.420	0.391	0.440	225,197	0.4032	-4.44%
2003-04-23	0	0.450	0.425	0.450	0.425	0.450	240,000	105,100	0.4379	0.440	0.415	0.440	0.415	0.440	245,669	0.4278	-4.26%
2003-04-22	0	0.470	0.440	0.470	0.440	0.470	54,000	24,660	0.4567	0.459	0.430	0.459	0.430	0.459	55,276	0.4461	1.08%
2003-04-17	0	0.465	0.450	0.465	0.450	0.465	150,000	69,130	0.4609	0.454	0.440	0.454	0.440	0.454	153,543	0.4502	0.00%
2003-04-16	0	0.465	0.430	0.465	0.465	0.465	96,000	44,640	0.4650	0.454	0.420	0.454	0.454	0.454	98,268	0.4543	-1.06%
2003-04-15	0	0.470	0.430	0.470	0.460	0.470	60,000	27,900	0.4650	0.459	0.420	0.459	0.449	0.459	61,417	0.4543	0.00%
2003-04-14	0	0.470	0.450	0.470	0.470	0.470	30,000	14,100	0.4700	0.459	0.440	0.459	0.459	0.459	30,709	0.4592	0.00%
2003-04-11	0	0.470	0.465	0.490	0.455	0.470	380,000	178,300	0.4692	0.459	0.454	0.479	0.445	0.459	388,976	0.4584	-4.08%
2003-04-10	0	0.490	0.470	0.490	0.470	0.490	120,000	57,800	0.4817	0.479	0.459	0.479	0.459	0.479	122,835	0.4706	0.00%
2003-04-09	0	0.490	0.450	0.490	-	-	0	0	-	0.479	0.440	0.479	-	-	0	-	0.00%
2003-04-08	0	0.490	0.475	0.490	-	-	0	0	-	0.479	0.464	0.479	-	-	0	-	0.00%
2003-04-07	0	0.490	0.485	0.500	0.475	0.495	490,000	240,450	0.4907	0.479	0.474	0.488	0.464	0.484	501,575	0.4794	0.00%
2003-04-04	0	0.490	0.480	0.490	0.495	0.495	310,000	153,450	0.4950	0.479	0.469	0.479	0.484	0.484	317,323	0.4836	0.00%
2003-04-03	0	0.490	0.480	0.490	0.470	0.490	632,000	306,340	0.4847	0.479	0.469	0.479	0.459	0.479	646,929	0.4735	5.38%
2003-04-02	0	0.465	0.465	0.485	0.465	0.485	570,000	266,450	0.4675	0.454	0.454	0.474	0.454	0.474	583,465	0.4567	-3.12%
2003-04-01	0	0.480	0.465	0.480	0.460	0.485	578,000	269,480	0.4662	0.469	0.454	0.469	0.449	0.474	591,654	0.4555	2.13%
2003-03-31	0	0.470	0.470	0.480	0.465	0.480	592,000	280,010	0.4730	0.459	0.459	0.469	0.454	0.469	605,984	0.4621	-2.08%
2003-03-28	0	0.480	0.480	0.490	0.480	0.490	388,000	189,460	0.4883	0.469	0.469	0.479	0.469	0.479	397,165	0.4770	-2.04%
2003-03-27	0	0.490	0.475	0.490	0.480	0.490	532,000	259,640	0.4880	0.479	0.464	0.479	0.469	0.479	544,567	0.4768	0.00%
2003-03-26	0	0.490	0.485	0.495	0.485	0.490	286,000	139,010	0.4860	0.479	0.474	0.484	0.474	0.479	292,756	0.4748	0.00%
2003-03-25	0	0.490	0.480	0.495	-	-	0	0	-	0.479	0.469	0.484	-	-	0	-	0.00%
2003-03-24	0	0.490	0.475	0.500	0.475	0.495	702,000	341,900	0.4870	0.479	0.464	0.488	0.464	0.484	718,583	0.4758	-1.01%
2003-03-21	0	0.495	0.480	0.500	0.480	0.495	426,000	209,240	0.4912	0.484	0.469	0.488	0.469	0.484	436,063	0.4798	1.02%
2003-03-20	0	0.490	0.470	0.490	0.470	0.490	480,000	230,810	0.4809	0.479	0.459	0.479	0.459	0.479	491,339	0.4698	0.00%
2003-03-19	0	0.490	0.480	0.490	0.470	0.490	210,000	102,400	0.4876	0.479	0.469	0.479	0.459	0.479	214,961	0.4764	0.00%
2003-03-18	0	0.490	0.475	0.490	0.475	0.490	320,000	154,870	0.4840	0.479	0.464	0.479	0.464	0.479	327,559	0.4728	2.08%
2003-03-17	0	0.480	0.480	0.485	0.460	0.480	506,000	242,480	0.4792	0.469	0.469	0.474	0.449	0.469	517,953	0.4682	-3.03%
2003-03-14	0	0.495	0.480	0.495	0.490	0.500	180,000	88,650	0.4925	0.484	0.469	0.484	0.479	0.488	184,252	0.4811	4.21%
2003-03-13	0	0.475	0.475	0.490	0.470	0.470	67,500	31,695	0.4696	0.464	0.464	0.479	0.459	0.459	69,094	0.4587	-2.06%
2003-03-12	0	0.485	0.485	0.490	0.460	0.490	396,000	188,450	0.4759	0.474	0.474	0.479	0.449	0.479	405,354	0.4649	2.11%
2003-03-11	0	0.475	0.470	0.490	0.470	0.475	310,000	145,950	0.4708	0.464	0.459	0.479	0.459	0.464	317,323	0.4599	1.06%
2003-03-10	0	0.470	0.470	0.500	0.470	0.480	112,000	53,300	0.4759	0.459	0.459	0.488	0.459	0.469	114,646	0.4649	-2.08%
2003-03-07	0	0.480	0.480	0.495	0.480	0.490	1,080,000	524,550	0.4857	0.469	0.469	0.484	0.469	0.479	1,105,512	0.4745	-4.00%
2003-03-06	0	0.500	0.480	0.500	0.480	0.510	194,000	95,550	0.4925	0.488	0.469	0.488	0.469	0.498	198,583	0.4812	-1.96%
2003-03-05	0	0.510	0.490	0.510	0.480	0.510	254,000	123,510	0.4863	0.498	0.479	0.498	0.469	0.498	260,000	0.4750	5.15%
2003-03-04	0	0.485	0.485	0.495	0.485	0.500	340,000	168,250	0.4949	0.474	0.474	0.484	0.474	0.488	348,031	0.4834	-4.90%
2003-03-03	0	0.510	0.500	0.510	0.500	0.520	486,000	249,560	0.5135	0.498	0.488	0.498	0.488	0.508	497,480	0.5016	0.00%
2003-02-28	0	0.510	0.510	0.520	0.500	0.520	2,682,000	1,384,200	0.5161	0.498	0.498	0.508	0.488	0.508	2,745,354	0.5042	0.00%
2003-02-27	0	0.510	0.500	0.510	0.485	0.510	860,000	430,500	0.5006	0.498	0.488	0.498	0.474	0.498	880,315	0.4890	5.15%
2003-02-26	0	0.485	0.485	0.495	0.475	0.490	552,000	268,570	0.4865	0.474	0.474	0.484	0.464	0.479	565,039	0.4753	1.04%
2003-02-25	0	0.480	0.480	0.490	0.480	0.490	260,000	126,250	0.4856	0.469	0.469	0.479	0.469	0.479	266,142	0.4744	-4.00%
2003-02-24	0	0.500	0.485	0.500	0.490	0.500	120,000	59,550	0.4963	0.488	0.474	0.488	0.479	0.488	122,835	0.4848	0.00%
2003-02-21	0	0.500	0.500	0.510	0.500	0.520	1,440,000	733,200	0.5092	0.488	0.488	0.498	0.488	0.508	1,474,016	0.4974	-3.85%
2003-02-20	0	0.520	0.510	0.520	0.495	0.540	7,740,000	4,031,280	0.5208	0.508	0.498	0.508	0.484	0.528	7,922,835	0.5088	6.12%
2003-02-19	0	0.490	0.490	0.495	0.480	0.500	2,028,000	1,006,190	0.4961	0.479	0.479	0.484	0.469	0.488	2,075,906	0.4847	2.08%
2003-02-18	0	0.480	0.475	0.480	0.470	0.480	644,000	306,810	0.4764	0.469	0.464	0.469	0.459	0.469	659,213	0.4654	-2.04%
2003-02-17	0	0.490	0.475	0.490	0.470	0.490	204,000	97,660	0.4787	0.479	0.464	0.479	0.459	0.479	208,819	0.4677	2.08%
2003-02-14	0	0.480	0.470	0.480	0.475	0.490	90,000	43,050	0.4783	0.469	0.459	0.469	0.464	0.479	92,126	0.4673	0.00%
2003-02-13	0	0.480	0.475	0.480	0.475	0.495	1,194,000	578,660	0.4846	0.469	0.464	0.469	0.464	0.484	1,222,205	0.4735	-4.00%
2003-02-12	0	0.500	0.490	0.500	0.485	0.510	2,148,000	1,064,950	0.4958	0.488	0.479	0.488	0.474	0.498	2,198,740	0.4843	4.17%
2003-02-11	0	0.480	0.470	0.480	0.475	0.490	440,000	211,200	0.4800	0.469	0.459	0.469	0.464	0.479	450,394	0.4689	-1.03%
2003-02-10	0	0.485	0.480	0.485	0.480	0.490	188,000	90,540	0.4816	0.474	0.469	0.474	0.469	0.479	192,441	0.4705	1.04%
2003-02-07	0	0.480	0.480	0.490	0.480	0.490	360,000	173,400	0.4817	0.469	0.469	0.479	0.469	0.479	368,504	0.4706	-1.03%
2003-02-06	0	0.485	0.485	0.495	0.485	0.485	50,000	24,250	0.4850	0.474	0.474	0.484	0.474	0.474	51,181	0.4738	-3.00%
2003-02-05	0	0.500	0.500	0.510	0.500	0.500	690,000	345,000	0.5000	0.488	0.488	0.498	0.488	0.488	706,299	0.4885	0.00%
2003-02-04	0	0.500	0.485	0.500	0.480	0.500	40,000	19,600	0.4900	0.488	0.474	0.488	0.469	0.488	40,945	0.4787	1.01%
2003-01-30	0	0.495	0.495	0.510	0.480	0.510	2,008,000	996,000	0.4960	0.484	0.484	0.498	0.469	0.498	2,055,433	0.4846	1.02%
2003-01-29	0	0.490	0.480	0.490	0.480	0.490	890,000	431,800	0.4852	0.479	0.469	0.479	0.469	0.479	911,024	0.4740	4.26%
2003-01-28	0	0.470	0.470	0.475	0.470	0.490	1,450,000	694,450	0.4789	0.459	0.459	0.464	0.459	0.479	1,484,252	0.4679	-2.08%
2003-01-27	0	0.480	0.470	0.490	0.465	0.490	1,218,000	584,930	0.4802	0.469	0.459	0.479	0.454	0.479	1,246,772	0.4692	-2.04%
2003-01-24	0	0.490	0.485	0.495	0.485	0.500	1,558,000	762,920	0.4897	0.479	0.474	0.484	0.474	0.488	1,594,803	0.4784	-2.00%
2003-01-23	0	0.500	0.500	0.510	0.500	0.510	1,150,000	580,220	0.5045	0.488	0.488	0.498	0.488	0.498	1,177,165	0.4929	-1.96%
2003-01-22	0	0.510	0.510	0.520	0.500	0.520	1,728,000	875,980	0.5069	0.498	0.498	0.508	0.488	0.508	1,768,819	0.4952	-1.92%
2003-01-21	0	0.520	0.520	0.530	0.510	0.530	4,660,000	2,437,660	0.5231	0.508	0.508	0.518	0.498	0.518	4,770,079	0.5110	4.00%
2003-01-20	0	0.500	0.500	0.510	0.500	0.510	876,000	443,360	0.5061	0.488	0.488	0.498	0.488	0.498	896,693	0.4944	-1.96%
2003-01-17	0	0.510	0.510	0.520	0.500	0.520	1,242,208	636,118	0.5121	0.498	0.498	0.508	0.488	0.508	1,271,551	0.5003	-1.92%
2003-01-16	0	0.520	0.530	0.540	0.520	0.530	782,000	409,960	0.5242	0.508	0.518	0.528	0.508	0.518	800,472	0.5121	-1.89%
2003-01-15	0	0.530	0.530	0.540	0.530	0.550	4,226,000	2,282,340	0.5401	0.518	0.518	0.528	0.518	0.537	4,325,827	0.5276	0.00%
2003-01-14	0	0.530	0.530	0.540	0.520	0.580	4,079,000	2,249,990	0.5516	0.518	0.518	0.528	0.508	0.567	4,175,354	0.5389	-7.02%
2003-01-13	0	0.570	0.560	0.570	0.540	0.590	10,237,000	5,843,000	0.5708	0.557	0.547	0.557	0.528	0.576	10,478,819	0.5576	3.64%
2003-01-10	0	0.550	0.550	0.560	0.530	0.570	3,483,000	1,895,220	0.5441	0.537	0.537	0.547	0.518	0.557	3,565,276	0.5316	-1.79%
2003-01-09	0	0.560	0.560	0.570	0.530	0.570	4,526,000	2,530,580	0.5591	0.547	0.547	0.557	0.518	0.557	4,632,913	0.5462	1.82%
2003-01-08	0	0.550	0.530	0.550	0.530	0.550	4,400,000	2,398,300	0.5451	0.537	0.518	0.537	0.518	0.537	4,503,937	0.5325	3.77%
2003-01-07	0	0.530	0.520	0.530	0.520	0.550	1,942,000	1,048,520	0.5399	0.518	0.508	0.518	0.508	0.537	1,987,874	0.5275	-3.64%
2003-01-06	0	0.550	0.530	0.550	0.530	0.550	262,000	140,360	0.5357	0.537	0.518	0.537	0.518	0.537	268,189	0.5234	1.85%
2003-01-03	0	0.540	0.530	0.540	0.520	0.550	2,676,000	1,449,880	0.5418	0.528	0.518	0.528	0.508	0.537	2,739,213	0.5293	1.89%
2003-01-02	0	0.530	0.520	0.540	0.500	0.530	380,000	196,680	0.5176	0.518	0.508	0.528	0.488	0.518	388,976	0.5056	0.00%
2002-12-31	0	0.530	0.500	0.530	0.500	0.540	370,000	188,400	0.5092	0.518	0.488	0.518	0.488	0.528	378,740	0.4974	1.92%
2002-12-30	0	0.520	0.495	0.520	0.495	0.520	82,000	41,350	0.5043	0.508	0.484	0.508	0.484	0.508	83,937	0.4926	-3.70%
2002-12-27	0	0.540	0.500	0.540	-	-	0	0	-	0.528	0.488	0.528	-	-	0	-	0.00%
2002-12-24	0	0.540	0.520	0.540	0.520	0.540	60,000	31,400	0.5233	0.528	0.508	0.528	0.508	0.528	61,417	0.5113	3.85%
2002-12-23	0	0.520	0.510	0.530	0.520	0.530	200,000	105,000	0.5250	0.508	0.498	0.518	0.508	0.518	204,724	0.5129	-1.89%
2002-12-20	0	0.530	0.520	0.530	0.520	0.530	340,000	177,700	0.5226	0.518	0.508	0.518	0.508	0.518	348,031	0.5106	-1.85%
2002-12-19	0	0.540	0.520	0.540	0.530	0.540	280,000	148,700	0.5311	0.528	0.508	0.528	0.518	0.528	286,614	0.5188	1.89%
2002-12-18	0	0.530	0.530	0.540	0.520	0.560	1,138,000	612,200	0.5380	0.518	0.518	0.528	0.508	0.547	1,164,882	0.5255	-1.85%
2002-12-17	0	0.540	0.550	0.560	0.540	0.570	910,000	492,100	0.5408	0.528	0.537	0.547	0.528	0.557	931,496	0.5283	0.00%
2002-12-16	0	0.540	0.540	0.550	0.530	0.550	789,000	424,820	0.5384	0.528	0.528	0.537	0.518	0.537	807,638	0.5260	-1.82%
2002-12-13	0	0.550	0.550	0.570	0.550	0.570	742,000	417,900	0.5632	0.537	0.537	0.557	0.537	0.557	759,528	0.5502	-5.17%
2002-12-12	0	0.580	0.580	0.590	0.580	0.600	1,292,000	768,380	0.5947	0.567	0.567	0.576	0.567	0.586	1,322,520	0.5810	0.00%
2002-12-11	0	0.580	0.580	0.590	0.570	0.600	1,752,000	1,020,040	0.5822	0.567	0.567	0.576	0.557	0.586	1,793,386	0.5688	1.75%
2002-12-10	0	0.570	0.570	0.580	0.560	0.580	550,000	311,620	0.5666	0.557	0.557	0.567	0.547	0.567	562,992	0.5535	0.00%
2002-12-09	0	0.570	0.560	0.570	0.560	0.600	1,058,000	611,740	0.5782	0.557	0.547	0.557	0.547	0.586	1,082,992	0.5649	-5.00%
2002-12-06	0	0.600	0.590	0.600	0.600	0.600	459,000	275,360	0.5999	0.586	0.576	0.586	0.586	0.586	469,843	0.5861	-1.64%
2002-12-05	0	0.610	0.600	0.610	0.600	0.640	3,424,000	2,116,460	0.6181	0.596	0.586	0.596	0.586	0.625	3,504,882	0.6039	-1.61%
2002-12-04	0	0.620	0.610	0.620	0.580	0.650	9,824,000	6,079,420	0.6188	0.606	0.596	0.606	0.567	0.635	10,056,063	0.6046	5.08%
2002-12-03	0	0.590	0.590	0.600	0.590	0.610	3,796,000	2,270,060	0.5980	0.576	0.576	0.586	0.576	0.596	3,885,669	0.5842	-4.84%
2002-12-02	0	0.620	0.610	0.620	0.520	0.620	11,632,000	6,670,520	0.5735	0.606	0.596	0.606	0.508	0.606	11,906,772	0.5602	14.81%
2002-11-29	0	0.540	0.530	0.540	0.530	0.540	572,000	306,360	0.5356	0.528	0.518	0.528	0.518	0.528	585,512	0.5232	1.89%
2002-11-28	0	0.530	0.530	0.540	0.530	0.550	458,000	249,140	0.5440	0.518	0.518	0.528	0.518	0.537	468,819	0.5314	0.00%
2002-11-27	0	0.530	0.530	0.540	0.530	0.540	656,000	350,380	0.5341	0.518	0.518	0.528	0.518	0.528	671,496	0.5218	0.00%
2002-11-26	0	0.530	0.530	0.540	0.530	0.570	1,292,000	711,120	0.5504	0.518	0.518	0.528	0.518	0.557	1,322,520	0.5377	-3.64%
2002-11-25	0	0.550	0.550	0.560	0.530	0.570	1,638,000	906,080	0.5532	0.537	0.537	0.547	0.518	0.557	1,676,693	0.5404	1.85%
2002-11-22	0	0.540	0.540	0.550	0.530	0.560	2,750,000	1,497,700	0.5446	0.528	0.528	0.537	0.518	0.547	2,814,961	0.5321	0.00%
2002-11-21	0	0.540	0.530	0.540	0.530	0.540	520,000	278,800	0.5362	0.528	0.518	0.528	0.518	0.528	532,283	0.5238	-3.57%
2002-11-20	0	0.560	0.540	0.560	0.540	0.560	334,000	184,240	0.5516	0.547	0.528	0.547	0.528	0.547	341,890	0.5389	1.82%
2002-11-19	0	0.550	0.550	0.560	0.550	0.570	560,000	312,800	0.5586	0.537	0.537	0.547	0.537	0.557	573,228	0.5457	-3.51%
2002-11-18	0	0.570	0.550	0.570	0.550	0.570	500,000	275,800	0.5516	0.557	0.537	0.557	0.537	0.557	511,811	0.5389	-1.72%
2002-11-15	0	0.580	0.560	0.580	0.560	0.580	301,000	169,740	0.5639	0.567	0.547	0.567	0.547	0.567	308,110	0.5509	0.00%
2002-11-14	0	0.580	0.550	0.580	0.550	0.580	240,000	134,700	0.5613	0.567	0.537	0.567	0.537	0.567	245,669	0.5483	3.57%
2002-11-13	0	0.560	0.530	0.560	0.530	0.570	76,000	42,440	0.5584	0.547	0.518	0.547	0.518	0.557	77,795	0.5455	1.82%
2002-11-12	0	0.550	0.550	0.570	0.550	0.550	355,000	195,210	0.5499	0.537	0.537	0.557	0.537	0.537	363,386	0.5372	0.00%
2002-11-11	0	0.550	0.550	0.560	0.550	0.550	180,000	99,000	0.5500	0.537	0.537	0.547	0.537	0.537	184,252	0.5373	-3.51%
2002-11-08	0	0.570	0.570	0.590	0.550	0.580	422,000	242,600	0.5749	0.557	0.557	0.576	0.537	0.567	431,969	0.5616	0.00%
2002-11-07	0	0.570	0.550	0.570	0.560	0.570	168,000	94,380	0.5618	0.557	0.537	0.557	0.547	0.557	171,969	0.5488	0.00%
2002-11-06	0	0.570	0.560	0.580	0.560	0.570	140,000	79,400	0.5671	0.557	0.547	0.567	0.547	0.557	143,307	0.5541	1.79%
2002-11-05	0	0.560	0.560	0.590	0.560	0.580	224,000	125,480	0.5602	0.547	0.547	0.576	0.547	0.567	229,291	0.5473	-3.45%
2002-11-04	0	0.580	0.570	0.590	0.580	0.580	74,000	42,920	0.5800	0.567	0.557	0.576	0.567	0.567	75,748	0.5666	0.00%
2002-11-01	0	0.580	0.550	0.580	0.530	0.580	436,000	240,680	0.5520	0.567	0.537	0.567	0.518	0.567	446,299	0.5393	5.45%
2002-10-31	0	0.550	0.550	0.570	0.550	0.580	1,260,000	712,320	0.5653	0.537	0.537	0.557	0.537	0.567	1,289,764	0.5523	-3.51%
2002-10-30	0	0.570	0.560	0.580	0.550	0.570	340,000	189,660	0.5578	0.557	0.547	0.567	0.537	0.557	348,031	0.5450	3.64%
2002-10-29	0	0.550	0.550	0.570	0.550	0.570	1,439,000	811,790	0.5641	0.537	0.537	0.557	0.537	0.557	1,472,992	0.5511	-5.17%
2002-10-28	0	0.580	0.580	0.590	0.580	0.600	1,246,000	731,780	0.5873	0.567	0.567	0.576	0.567	0.586	1,275,433	0.5738	-3.33%
2002-10-25	0	0.600	0.600	0.610	0.600	0.610	310,000	186,040	0.6001	0.586	0.586	0.596	0.586	0.596	317,323	0.5863	-3.23%
2002-10-24	0	0.620	0.610	0.620	0.600	0.630	2,554,000	1,577,600	0.6177	0.606	0.596	0.606	0.586	0.615	2,614,331	0.6034	1.64%
2002-10-23	0	0.610	0.610	0.620	0.590	0.610	1,510,000	907,500	0.6010	0.596	0.596	0.606	0.576	0.596	1,545,669	0.5871	5.17%
2002-10-22	0	0.580	0.580	0.590	0.580	0.610	1,042,000	619,060	0.5941	0.567	0.567	0.576	0.567	0.596	1,066,614	0.5804	-6.45%
2002-10-21	0	0.620	0.600	0.620	0.600	0.620	608,000	373,100	0.6137	0.606	0.586	0.606	0.586	0.606	622,362	0.5995	1.64%
2002-10-18	0	0.610	0.600	0.610	0.600	0.650	1,800,000	1,129,600	0.6276	0.596	0.586	0.596	0.586	0.635	1,842,520	0.6131	-3.17%
2002-10-17	0	0.630	0.630	0.640	0.610	0.640	2,768,000	1,733,400	0.6262	0.615	0.615	0.625	0.596	0.625	2,833,386	0.6118	5.00%
2002-10-16	0	0.600	0.590	0.600	0.600	0.610	820,000	496,300	0.6052	0.586	0.576	0.586	0.586	0.596	839,370	0.5913	-1.64%
2002-10-15	0	0.610	0.600	0.610	0.600	0.620	702,000	427,300	0.6087	0.596	0.586	0.596	0.586	0.606	718,583	0.5946	0.00%
2002-10-11	0	0.610	0.610	0.620	0.600	0.620	1,088,000	666,980	0.6130	0.596	0.596	0.606	0.586	0.606	1,113,701	0.5989	0.00%
2002-10-10	0	0.610	0.600	0.620	0.580	0.640	443,000	273,130	0.6165	0.596	0.586	0.606	0.567	0.625	453,465	0.6023	0.00%
2002-10-09	0	0.610	0.610	0.620	0.610	0.620	230,000	140,700	0.6117	0.596	0.596	0.606	0.596	0.606	235,433	0.5976	-3.17%
2002-10-08	0	0.630	0.610	0.630	0.600	0.630	841,000	520,260	0.6186	0.615	0.596	0.615	0.586	0.615	860,866	0.6043	1.61%
2002-10-07	0	0.620	0.600	0.620	0.560	0.620	1,252,000	742,540	0.5931	0.606	0.586	0.606	0.547	0.606	1,281,575	0.5794	1.64%
2002-10-04	0	0.610	0.610	0.620	0.600	0.630	494,000	303,120	0.6136	0.596	0.596	0.606	0.586	0.615	505,669	0.5994	3.39%
2002-10-03	0	0.590	0.590	0.600	0.560	0.610	1,180,000	695,920	0.5898	0.576	0.576	0.586	0.547	0.596	1,207,874	0.5762	-4.84%
2002-10-02	0	0.620	0.620	0.640	0.610	0.630	604,000	376,620	0.6235	0.606	0.606	0.625	0.596	0.615	618,268	0.6092	-1.59%
2002-09-30	0	0.630	0.630	0.650	0.600	0.630	554,000	343,620	0.6203	0.615	0.615	0.635	0.586	0.615	567,087	0.6059	0.00%
2002-09-27	0	0.630	0.620	0.650	0.610	0.640	180,000	113,100	0.6283	0.615	0.606	0.635	0.596	0.625	184,252	0.6138	-4.55%
2002-09-26	0	0.660	0.640	0.660	0.630	0.680	1,656,000	1,101,840	0.6654	0.645	0.625	0.645	0.615	0.664	1,695,118	0.6500	-2.94%
2002-09-25	0	0.680	0.670	0.680	0.670	0.690	1,777,000	1,208,040	0.6798	0.664	0.655	0.664	0.655	0.674	1,818,976	0.6641	0.00%
2002-09-24	0	0.680	0.680	0.700	0.660	0.700	3,542,500	2,433,515	0.6869	0.664	0.664	0.684	0.645	0.684	3,626,181	0.6711	0.00%
2002-09-23	0	0.680	0.660	0.680	0.650	0.680	1,945,279	1,297,640	0.6671	0.664	0.645	0.664	0.635	0.664	1,991,230	0.6517	4.62%
2002-09-20	0	0.650	0.640	0.650	0.620	0.650	154,000	97,680	0.6343	0.635	0.625	0.635	0.606	0.635	157,638	0.6196	1.56%
2002-09-19	0	0.640	0.630	0.650	0.620	0.650	1,046,000	659,580	0.6306	0.625	0.615	0.635	0.606	0.635	1,070,709	0.6160	0.00%
2002-09-18	0	0.640	0.640	0.650	0.630	0.650	326,000	209,620	0.6430	0.625	0.625	0.635	0.615	0.635	333,701	0.6282	-3.03%
2002-09-17	0	0.660	0.650	0.670	0.640	0.680	1,146,000	742,660	0.6480	0.645	0.635	0.655	0.625	0.664	1,173,071	0.6331	1.54%
2002-09-16	0	0.650	0.640	0.660	0.620	0.660	1,160,000	739,200	0.6372	0.635	0.625	0.645	0.606	0.645	1,187,402	0.6225	3.17%
2002-09-13	0	0.630	0.620	0.630	0.630	0.630	811,000	510,890	0.6300	0.615	0.606	0.615	0.615	0.615	830,157	0.6154	-1.56%
2002-09-12	0	0.640	0.640	0.650	0.630	0.640	696,000	442,440	0.6357	0.625	0.625	0.635	0.615	0.625	712,441	0.6210	0.00%
2002-09-11	0	0.640	0.620	0.640	0.610	0.640	480,000	304,200	0.6338	0.625	0.606	0.625	0.596	0.625	491,339	0.6191	1.59%
2002-09-10	0	0.630	0.620	0.640	0.620	0.640	1,572,000	991,080	0.6305	0.615	0.606	0.625	0.606	0.625	1,609,134	0.6159	-1.56%
2002-09-09	0	0.640	0.620	0.640	0.620	0.650	1,806,000	1,140,000	0.6312	0.625	0.606	0.625	0.606	0.635	1,848,661	0.6167	-1.54%
2002-09-06	0	0.650	0.640	0.650	0.630	0.650	3,168,000	2,044,000	0.6452	0.635	0.625	0.635	0.615	0.635	3,242,835	0.6303	1.56%
2002-09-05	0	0.640	0.630	0.650	0.600	0.650	7,135,855	4,502,554	0.6310	0.625	0.615	0.635	0.586	0.635	7,304,419	0.6164	10.34%
2002-09-04	0	0.580	0.580	0.590	0.580	0.600	1,112,000	646,800	0.5817	0.567	0.567	0.576	0.567	0.586	1,138,268	0.5682	-1.69%
2002-09-03	0	0.590	0.590	0.600	0.580	0.600	631,000	373,850	0.5925	0.576	0.576	0.586	0.567	0.586	645,906	0.5788	0.00%
2002-09-02	0	0.590	0.580	0.590	0.580	0.600	2,992,000	1,773,880	0.5929	0.576	0.567	0.576	0.567	0.586	3,062,677	0.5792	7.27%
2002-08-30	0	0.550	0.550	0.560	0.550	0.560	374,500	208,705	0.5573	0.537	0.537	0.547	0.537	0.547	383,346	0.5444	-1.79%
2002-08-29	0	0.560	0.560	0.570	0.550	0.560	760,000	422,800	0.5563	0.547	0.547	0.557	0.537	0.547	777,953	0.5435	-1.75%
2002-08-28	0	0.570	0.570	0.580	0.570	0.580	750,000	431,300	0.5751	0.557	0.557	0.567	0.557	0.567	767,717	0.5618	-1.72%
2002-08-27	0	0.580	0.580	0.590	0.580	0.600	1,044,000	610,620	0.5849	0.567	0.567	0.576	0.567	0.586	1,068,661	0.5714	-1.69%
2002-08-26	0	0.590	0.590	0.600	0.580	0.600	2,596,000	1,527,460	0.5884	0.576	0.576	0.586	0.567	0.586	2,657,323	0.5748	-1.67%
2002-08-23	0	0.600	0.600	0.610	0.590	0.630	5,749,000	3,484,900	0.6062	0.586	0.586	0.596	0.576	0.615	5,884,803	0.5922	3.45%
2002-08-22	0	0.580	0.580	0.590	0.570	0.580	2,508,000	1,448,120	0.5774	0.567	0.567	0.576	0.557	0.567	2,567,244	0.5641	0.00%
2002-08-21	0	0.580	0.570	0.580	0.560	0.590	1,651,000	951,350	0.5762	0.567	0.557	0.567	0.547	0.576	1,690,000	0.5629	1.75%
2002-08-20	0	0.570	0.560	0.580	0.550	0.600	5,698,000	3,293,260	0.5780	0.557	0.547	0.567	0.537	0.586	5,832,598	0.5646	1.79%
2002-08-19	0	0.560	0.550	0.560	0.455	0.560	2,454,000	1,265,410	0.5157	0.547	0.537	0.547	0.445	0.547	2,511,969	0.5038	23.08%
2002-08-16	0	0.455	0.450	0.455	0.450	0.460	410,000	186,700	0.4554	0.445	0.440	0.445	0.440	0.449	419,685	0.4449	-1.09%
2002-08-15	0	0.460	0.455	0.460	0.440	0.475	642,000	291,850	0.4546	0.449	0.445	0.449	0.430	0.464	657,165	0.4441	2.22%
2002-08-14	0	0.450	0.425	0.450	0.425	0.450	1,342,000	590,470	0.4400	0.440	0.415	0.440	0.415	0.440	1,373,701	0.4298	2.27%
2002-08-13	0	0.440	0.440	0.460	0.440	0.440	56,000	24,640	0.4400	0.430	0.430	0.449	0.430	0.430	57,323	0.4298	-2.22%
2002-08-12	0	0.450	0.450	0.465	0.430	0.470	3,354,000	1,528,830	0.4558	0.440	0.440	0.454	0.420	0.459	3,433,228	0.4453	-2.17%
2002-08-09	0	0.460	0.435	0.465	0.435	0.460	644,000	292,400	0.4540	0.449	0.425	0.454	0.425	0.449	659,213	0.4436	2.22%
2002-08-08	0	0.450	0.435	0.450	0.435	0.480	600,000	272,100	0.4535	0.440	0.425	0.440	0.425	0.469	614,173	0.4430	-4.26%
2002-08-07	0	0.470	0.470	0.480	0.465	0.480	1,207,000	572,760	0.4745	0.459	0.459	0.469	0.454	0.469	1,235,512	0.4636	2.17%
2002-08-06	0	0.460	0.455	0.460	0.455	0.530	2,486,000	1,181,640	0.4753	0.449	0.445	0.449	0.445	0.518	2,544,724	0.4643	-13.21%
2002-08-05	0	0.530	0.530	0.540	0.520	0.560	1,010,000	542,700	0.5373	0.518	0.518	0.528	0.508	0.547	1,033,858	0.5249	-3.64%
2002-08-02	0	0.550	0.550	0.560	0.540	0.580	1,624,000	897,060	0.5524	0.537	0.537	0.547	0.528	0.567	1,662,362	0.5396	-6.78%
2002-08-01	0	0.590	0.580	0.590	0.580	0.630	2,031,000	1,217,680	0.5995	0.576	0.567	0.576	0.567	0.615	2,078,976	0.5857	-3.28%
2002-07-31	1	0.610	-	-	-	-	0	0	-	0.596	-	-	-	-	0	-	0.00%
2002-07-30	0	0.610	0.600	0.610	0.600	0.640	4,411,500	2,731,275	0.6191	0.596	0.586	0.596	0.586	0.625	4,515,709	0.6048	1.67%
2002-07-29	0	0.600	0.580	0.600	0.580	0.610	1,958,000	1,161,580	0.5932	0.586	0.567	0.586	0.567	0.596	2,004,252	0.5796	-3.23%
2002-07-26	0	0.620	0.590	0.620	0.570	0.640	4,429,500	2,679,190	0.6049	0.606	0.576	0.606	0.557	0.625	4,534,134	0.5909	-4.62%
2002-07-25	0	0.650	0.640	0.650	0.640	0.680	2,058,000	1,343,440	0.6528	0.635	0.625	0.635	0.625	0.664	2,106,614	0.6377	0.00%
2002-07-24	0	0.650	0.650	0.660	0.620	0.670	2,766,000	1,783,220	0.6447	0.635	0.635	0.645	0.606	0.655	2,831,339	0.6298	-2.99%
2002-07-23	0	0.670	0.660	0.670	0.630	0.670	5,220,000	3,426,200	0.6564	0.655	0.645	0.655	0.615	0.655	5,343,307	0.6412	6.35%
2002-07-22	0	0.630	0.620	0.630	0.600	0.640	2,334,000	1,453,220	0.6226	0.615	0.606	0.615	0.586	0.625	2,389,134	0.6083	-3.08%
2002-07-19	0	0.650	0.640	0.650	0.650	0.680	2,356,000	1,576,580	0.6692	0.635	0.625	0.635	0.635	0.664	2,411,654	0.6537	-4.41%
2002-07-18	0	0.680	0.670	0.680	0.680	0.720	3,701,000	2,574,740	0.6957	0.664	0.655	0.664	0.664	0.703	3,788,425	0.6796	-4.23%
2002-07-17	0	0.710	0.700	0.710	0.680	0.710	7,545,855	5,268,087	0.6981	0.694	0.684	0.694	0.664	0.694	7,724,104	0.6820	4.41%
2002-07-16	0	0.680	0.660	0.680	0.650	0.700	14,660,000	10,007,220	0.6826	0.664	0.645	0.664	0.635	0.684	15,006,299	0.6669	4.62%
2002-07-15	0	0.650	0.640	0.660	0.640	0.660	1,921,000	1,252,260	0.6519	0.635	0.625	0.645	0.625	0.645	1,966,378	0.6368	-2.99%
2002-07-12	0	0.670	0.660	0.680	0.650	0.680	4,191,000	2,809,730	0.6704	0.655	0.645	0.664	0.635	0.664	4,290,000	0.6549	1.52%
2002-07-11	0	0.660	0.650	0.660	0.640	0.660	2,854,000	1,852,200	0.6490	0.645	0.635	0.645	0.625	0.645	2,921,417	0.6340	0.00%
2002-07-10	0	0.660	0.650	0.660	0.640	0.660	1,660,000	1,081,980	0.6518	0.645	0.635	0.645	0.625	0.645	1,699,213	0.6368	0.00%
2002-07-09	0	0.660	0.660	0.670	0.630	0.680	6,200,000	4,090,060	0.6597	0.645	0.645	0.655	0.615	0.664	6,346,457	0.6445	1.54%
2002-07-08	0	0.650	0.650	0.660	0.630	0.710	10,068,558	6,687,412	0.6642	0.635	0.635	0.645	0.615	0.694	10,306,398	0.6489	-8.45%
2002-07-05	0	0.710	0.700	0.710	0.690	0.740	4,128,000	2,944,880	0.7134	0.694	0.684	0.694	0.674	0.723	4,225,512	0.6969	-2.74%
2002-07-04	0	0.730	0.720	0.730	0.730	0.760	4,738,000	3,517,460	0.7424	0.713	0.703	0.713	0.713	0.742	4,849,921	0.7253	0.00%
2002-07-03	0	0.730	0.730	0.740	0.720	0.760	6,063,000	4,504,260	0.7429	0.713	0.713	0.723	0.703	0.742	6,206,220	0.7258	-1.35%
2002-07-02	0	0.740	0.740	0.750	0.700	0.770	12,288,000	9,127,860	0.7428	0.723	0.723	0.733	0.684	0.752	12,578,268	0.7257	5.71%
2002-06-28	0	0.700	0.690	0.700	0.690	0.710	5,547,000	3,886,020	0.7006	0.684	0.674	0.684	0.674	0.694	5,678,031	0.6844	1.45%
2002-06-27	0	0.690	0.690	0.700	0.670	0.710	12,608,000	8,787,460	0.6970	0.674	0.674	0.684	0.655	0.694	12,905,827	0.6809	4.55%
2002-06-26	0	0.660	0.650	0.660	0.650	0.670	3,698,000	2,417,500	0.6537	0.645	0.635	0.645	0.635	0.655	3,785,354	0.6386	-2.94%
2002-06-25	0	0.680	0.680	0.690	0.670	0.730	12,082,000	8,408,480	0.6960	0.664	0.664	0.674	0.655	0.713	12,367,402	0.6799	-5.56%
2002-06-24	0	0.720	0.720	0.730	0.620	0.720	24,194,750	16,311,150	0.6742	0.703	0.703	0.713	0.606	0.703	24,766,280	0.6586	18.03%
2002-06-21	0	0.610	0.610	0.620	0.610	0.630	4,411,750	2,705,598	0.6133	0.596	0.596	0.606	0.596	0.615	4,515,965	0.5991	-3.17%
2002-06-20	0	0.630	0.620	0.630	0.590	0.630	9,040,000	5,525,640	0.6112	0.615	0.606	0.615	0.576	0.615	9,253,543	0.5971	1.61%
2002-06-19	0	0.620	0.610	0.620	0.580	0.620	8,521,000	5,115,680	0.6004	0.606	0.596	0.606	0.567	0.606	8,722,283	0.5865	0.00%
2002-06-18	0	0.620	0.610	0.620	0.600	0.620	11,772,000	7,168,980	0.6090	0.606	0.596	0.606	0.586	0.606	12,050,079	0.5949	5.08%
2002-06-17	0	0.590	0.580	0.600	0.580	0.620	12,142,000	7,308,640	0.6019	0.576	0.567	0.586	0.567	0.606	12,428,819	0.5880	-3.28%
2002-06-14	0	0.610	0.600	0.610	0.590	0.660	14,592,000	9,086,000	0.6227	0.596	0.586	0.596	0.576	0.645	14,936,693	0.6083	-4.69%
2002-06-13	0	0.640	0.640	0.650	0.610	0.680	28,128,000	18,138,580	0.6449	0.625	0.625	0.635	0.596	0.664	28,792,441	0.6300	6.67%
2002-06-12	0	0.600	0.590	0.600	0.580	0.610	14,476,000	8,694,640	0.6006	0.586	0.576	0.586	0.567	0.596	14,817,953	0.5868	3.45%
2002-06-11	0	0.580	0.570	0.580	0.550	0.610	16,120,000	9,455,000	0.5865	0.567	0.557	0.567	0.537	0.596	16,500,787	0.5730	3.57%
2002-06-10	0	0.560	0.560	0.570	0.560	0.600	16,488,000	9,509,860	0.5768	0.547	0.547	0.557	0.547	0.586	16,877,480	0.5635	-3.45%
2002-06-07	0	0.580	0.580	0.590	0.510	0.600	44,949,000	25,501,570	0.5673	0.567	0.567	0.576	0.498	0.586	46,010,787	0.5543	13.73%
2002-06-06	0	0.510	0.510	0.520	0.500	0.540	5,643,000	2,909,780	0.5156	0.498	0.498	0.508	0.488	0.528	5,776,299	0.5037	-3.77%
2002-06-05	0	0.530	0.520	0.530	0.520	0.550	6,062,000	3,251,500	0.5364	0.518	0.508	0.518	0.508	0.537	6,205,197	0.5240	1.92%
2002-06-04	0	0.520	0.520	0.530	0.510	0.550	10,817,000	5,783,040	0.5346	0.508	0.508	0.518	0.498	0.537	11,072,520	0.5223	-1.89%
2002-06-03	0	0.530	0.520	0.530	0.500	0.590	15,289,000	8,344,150	0.5458	0.518	0.508	0.518	0.488	0.576	15,650,157	0.5332	-3.64%
2002-05-31	0	0.550	0.550	0.560	0.520	0.610	23,061,000	12,889,510	0.5589	0.537	0.537	0.547	0.508	0.596	23,605,748	0.5460	-9.84%
2002-05-30	0	0.610	0.610	0.620	0.550	0.650	59,994,982	36,770,087	0.6129	0.596	0.596	0.606	0.537	0.635	61,412,186	0.5987	10.91%
2002-05-29	0	0.550	0.540	0.550	0.485	0.610	64,055,000	35,508,740	0.5543	0.537	0.528	0.537	0.474	0.596	65,568,110	0.5416	13.40%
2002-05-28	0	0.485	0.475	0.480	0.420	0.485	43,150,333	19,975,648	0.4629	0.474	0.464	0.469	0.410	0.474	44,169,632	0.4522	15.48%
2002-05-27	0	0.420	0.420	0.425	0.340	0.420	29,969,634	11,741,672	0.3918	0.410	0.410	0.415	0.332	0.410	30,677,578	0.3827	21.74%
2002-05-24	0	0.345	0.340	0.345	0.310	0.345	13,141,000	4,404,680	0.3352	0.337	0.332	0.337	0.303	0.337	13,451,417	0.3275	15.00%
2002-05-23	0	0.300	0.300	0.310	0.300	0.310	3,082,000	947,920	0.3076	0.293	0.293	0.303	0.293	0.303	3,154,803	0.3005	-3.23%
2002-05-22	0	0.310	0.310	0.320	0.275	0.315	10,702,000	3,275,590	0.3061	0.303	0.303	0.313	0.269	0.308	10,954,803	0.2990	12.73%
2002-05-21	0	0.275	0.270	0.280	0.275	0.285	593,000	163,555	0.2758	0.269	0.264	0.274	0.269	0.278	607,008	0.2694	0.00%
2002-05-17	0	0.275	0.275	0.285	0.275	0.290	1,314,000	367,020	0.2793	0.269	0.269	0.278	0.269	0.283	1,345,039	0.2729	-3.51%
2002-05-16	0	0.285	0.285	0.290	0.275	0.290	5,810,000	1,653,000	0.2845	0.278	0.278	0.283	0.269	0.283	5,947,244	0.2779	5.56%
2002-05-15	0	0.270	0.275	0.280	0.270	0.285	7,610,000	2,106,030	0.2767	0.264	0.269	0.274	0.264	0.278	7,789,764	0.2704	-1.82%
2002-05-14	0	0.275	0.265	0.275	0.270	0.285	2,650,000	723,430	0.2730	0.269	0.259	0.269	0.264	0.278	2,712,598	0.2667	-1.79%
2002-05-13	0	0.280	0.275	0.290	0.280	0.285	1,550,000	435,250	0.2808	0.274	0.269	0.283	0.274	0.278	1,586,614	0.2743	-5.08%
2002-05-10	0	0.295	0.290	0.295	0.290	0.300	1,080,000	318,100	0.2945	0.288	0.283	0.288	0.283	0.293	1,105,512	0.2877	-1.67%
2002-05-09	0	0.300	0.295	0.300	0.300	0.315	800,000	243,150	0.3039	0.293	0.288	0.293	0.293	0.308	818,898	0.2969	-1.64%
2002-05-08	0	0.305	0.300	0.305	0.290	0.310	3,660,000	1,100,800	0.3008	0.298	0.293	0.298	0.283	0.303	3,746,457	0.2938	5.17%
2002-05-07	0	0.290	0.290	0.295	0.280	0.295	1,950,000	564,750	0.2896	0.283	0.283	0.288	0.274	0.288	1,996,063	0.2829	5.45%
2002-05-06	0	0.275	0.275	0.295	0.275	0.275	200,000	55,000	0.2750	0.269	0.269	0.288	0.269	0.269	204,724	0.2687	0.00%
2002-05-03	0	0.275	0.275	0.295	0.275	0.275	30,000	8,250	0.2750	0.269	0.269	0.288	0.269	0.269	30,709	0.2687	-6.78%
2002-05-02	0	0.295	0.275	0.300	0.275	0.295	1,550,000	428,100	0.2762	0.288	0.269	0.293	0.269	0.288	1,586,614	0.2698	3.51%
2002-04-30	0	0.285	0.285	0.295	0.275	0.290	500,000	141,800	0.2836	0.278	0.278	0.288	0.269	0.283	511,811	0.2771	5.56%
2002-04-29	0	0.270	0.265	0.290	0.265	0.270	314,000	84,760	0.2699	0.264	0.259	0.283	0.259	0.264	321,417	0.2637	0.00%
2002-04-26	0	0.270	0.270	0.275	0.255	0.275	352,000	92,870	0.2638	0.264	0.264	0.269	0.249	0.269	360,315	0.2577	0.00%
2002-04-25	0	0.270	0.265	0.280	0.270	0.275	230,000	62,550	0.2720	0.264	0.259	0.274	0.264	0.269	235,433	0.2657	-3.57%
2002-04-24	0	0.280	0.280	0.290	0.275	0.285	378,000	106,290	0.2812	0.274	0.274	0.283	0.269	0.278	386,929	0.2747	-3.45%
2002-04-23	0	0.290	0.285	0.295	0.285	0.295	1,891,000	549,100	0.2904	0.283	0.278	0.288	0.278	0.288	1,935,669	0.2837	0.00%
2002-04-22	0	0.290	0.275	0.295	0.285	0.300	440,000	127,550	0.2899	0.283	0.269	0.288	0.278	0.293	450,394	0.2832	0.00%
2002-04-19	0	0.290	0.285	0.290	0.280	0.295	1,042,000	304,190	0.2919	0.283	0.278	0.283	0.274	0.288	1,066,614	0.2852	3.57%
2002-04-18	0	0.280	0.280	0.300	0.280	0.290	576,000	166,040	0.2883	0.274	0.274	0.293	0.274	0.283	589,606	0.2816	-3.45%
2002-04-17	0	0.290	0.290	0.300	0.285	0.300	1,658,000	488,660	0.2947	0.283	0.283	0.293	0.278	0.293	1,697,165	0.2879	-1.69%
2002-04-16	0	0.295	0.300	0.305	0.295	0.305	5,851,000	1,751,130	0.2993	0.288	0.293	0.298	0.288	0.298	5,989,213	0.2924	-4.84%
2002-04-15	0	0.310	0.305	0.310	0.270	0.330	10,420,000	3,175,150	0.3047	0.303	0.298	0.303	0.264	0.322	10,666,142	0.2977	14.81%
2002-04-12	0	0.270	0.270	0.290	0.270	0.270	170,000	45,900	0.2700	0.264	0.264	0.283	0.264	0.264	174,016	0.2638	-3.57%
2002-04-11	0	0.280	0.275	0.280	0.280	0.295	750,000	216,850	0.2891	0.274	0.269	0.274	0.274	0.288	767,717	0.2825	0.00%
2002-04-10	0	0.280	0.280	0.285	0.280	0.290	630,000	176,500	0.2802	0.274	0.274	0.278	0.274	0.283	644,882	0.2737	0.00%
2002-04-09	0	0.280	0.280	0.290	0.280	0.300	3,714,000	1,089,130	0.2932	0.274	0.274	0.283	0.274	0.293	3,801,732	0.2865	0.00%
2002-04-08	0	0.280	0.275	0.280	0.270	0.280	1,428,000	391,410	0.2741	0.274	0.269	0.274	0.264	0.274	1,461,732	0.2678	3.70%
2002-04-04	0	0.270	0.265	0.270	0.260	0.270	1,082,000	285,960	0.2643	0.264	0.259	0.264	0.254	0.264	1,107,559	0.2582	3.85%
2002-04-03	0	0.260	0.255	0.260	0.250	0.260	1,064,000	272,540	0.2561	0.254	0.249	0.254	0.244	0.254	1,089,134	0.2502	4.42%
2002-04-02	0	0.249	-	0.250	0.249	0.249	50,000	12,450	0.2490	0.243	-	0.244	0.243	0.243	51,181	0.2433	-0.40%
2002-03-28	0	0.250	0.245	0.255	-	-	0	0	-	0.244	0.239	0.249	-	-	0	-	0.00%
2002-03-27	0	0.250	-	0.250	0.250	0.250	50,000	12,500	0.2500	0.244	-	0.244	0.244	0.244	51,181	0.2442	-1.96%
2002-03-26	0	0.255	-	0.255	0.243	0.255	30,000	7,410	0.2470	0.249	-	0.249	0.237	0.249	30,709	0.2413	2.00%
2002-03-25	0	0.250	-	0.250	0.250	0.250	12,000	3,000	0.2500	0.244	-	0.244	0.244	0.244	12,283	0.2442	2.04%
2002-03-22	0	0.245	0.245	0.248	0.241	0.245	158,000	38,478	0.2435	0.239	0.239	0.242	0.235	0.239	161,732	0.2379	0.00%
2002-03-21	0	0.245	0.245	0.250	0.245	0.245	50,000	12,250	0.2450	0.239	0.239	0.244	0.239	0.239	51,181	0.2393	-3.92%
2002-03-20	0	0.255	0.250	0.255	0.250	0.255	650,000	163,310	0.2512	0.249	0.244	0.249	0.244	0.249	665,354	0.2454	-1.92%
2002-03-19	0	0.260	0.255	0.260	0.250	0.260	588,000	148,950	0.2533	0.254	0.249	0.254	0.244	0.254	601,890	0.2475	7.88%
2002-03-18	0	0.241	0.241	-	0.240	0.240	20,000	4,800	0.2400	0.235	0.235	-	0.234	0.234	20,472	0.2345	0.42%
2002-03-15	0	0.240	0.240	0.250	0.240	0.240	200,000	48,000	0.2400	0.234	0.234	0.244	0.234	0.234	204,724	0.2345	-5.88%
2002-03-14	0	0.255	0.250	0.255	0.243	0.255	346,000	86,658	0.2505	0.249	0.244	0.249	0.237	0.249	354,173	0.2447	2.00%
2002-03-13	0	0.250	0.248	0.250	0.241	0.255	1,306,000	325,706	0.2494	0.244	0.242	0.244	0.235	0.249	1,336,850	0.2436	-1.96%
2002-03-12	0	0.255	0.255	0.260	0.243	0.260	3,368,000	846,100	0.2512	0.249	0.249	0.254	0.237	0.254	3,447,559	0.2454	6.25%
2002-03-11	0	0.240	0.238	0.240	0.222	0.240	551,432	130,001	0.2358	0.234	0.233	0.234	0.217	0.234	564,458	0.2303	4.35%
2002-03-08	0	0.230	0.230	0.240	0.230	0.240	758,000	178,940	0.2361	0.225	0.225	0.234	0.225	0.234	775,906	0.2306	-2.54%
2002-03-07	0	0.236	0.236	0.243	0.235	0.235	200,000	47,000	0.2350	0.231	0.231	0.237	0.230	0.230	204,724	0.2296	-1.26%
2002-03-06	0	0.239	0.239	0.240	0.228	0.235	540,000	124,500	0.2306	0.233	0.233	0.234	0.223	0.230	552,756	0.2252	4.37%
2002-03-05	0	0.229	0.225	0.235	0.229	0.229	300,000	68,700	0.2290	0.224	0.220	0.230	0.224	0.224	307,087	0.2237	3.62%
2002-03-04	0	0.221	0.221	-	0.221	0.226	260,000	57,710	0.2220	0.216	0.216	-	0.216	0.221	266,142	0.2168	-3.07%
2002-03-01	0	0.228	0.228	-	0.228	0.230	30,000	6,844	0.2281	0.223	0.223	-	0.223	0.225	30,709	0.2229	-0.87%
2002-02-28	0	0.230	0.230	0.242	0.230	0.230	390,000	89,700	0.2300	0.225	0.225	0.236	0.225	0.225	399,213	0.2247	2.22%
2002-02-27	0	0.225	0.225	0.235	0.224	0.225	56,000	12,550	0.2241	0.220	0.220	0.230	0.219	0.220	57,323	0.2189	-2.17%
2002-02-26	0	0.230	0.230	0.238	0.230	0.239	880,000	205,928	0.2340	0.225	0.225	0.233	0.225	0.233	900,787	0.2286	-3.36%
2002-02-25	0	0.238	0.233	0.238	0.238	0.240	200,000	47,750	0.2388	0.233	0.228	0.233	0.233	0.234	204,724	0.2332	2.15%
2002-02-22	0	0.233	0.233	0.240	0.231	0.235	400,000	92,800	0.2320	0.228	0.228	0.234	0.226	0.230	409,449	0.2266	0.87%
2002-02-21	0	0.231	0.230	0.242	0.230	0.231	256,000	59,060	0.2307	0.226	0.225	0.236	0.225	0.226	262,047	0.2254	-1.28%
2002-02-20	0	0.234	0.225	0.234	0.225	0.234	100,000	23,050	0.2305	0.229	0.220	0.229	0.220	0.229	102,362	0.2252	1.74%
2002-02-19	0	0.230	0.220	0.230	0.230	0.230	50,000	11,500	0.2300	0.225	0.215	0.225	0.225	0.225	51,181	0.2247	-0.43%
2002-02-18	0	0.231	0.225	0.232	0.214	0.232	1,020,000	232,880	0.2283	0.226	0.220	0.227	0.209	0.227	1,044,094	0.2230	5.00%
2002-02-15	0	0.220	0.210	0.220	0.225	0.225	50,000	11,250	0.2250	0.215	0.205	0.215	0.220	0.220	51,181	0.2198	0.46%
2002-02-11	0	0.219	0.219	-	0.218	0.226	250,000	55,520	0.2221	0.214	0.214	-	0.213	0.221	255,906	0.2170	0.46%
2002-02-08	0	0.218	0.217	0.222	0.213	0.220	490,000	106,260	0.2169	0.213	0.212	0.217	0.208	0.215	501,575	0.2119	-0.91%
2002-02-07	0	0.220	0.220	0.228	0.214	0.220	306,000	67,164	0.2195	0.215	0.215	0.223	0.209	0.215	313,228	0.2144	0.00%
2002-02-06	0	0.220	0.220	0.228	0.220	0.220	10,000	2,200	0.2200	0.215	0.215	0.223	0.215	0.215	10,236	0.2149	-3.51%
2002-02-05	0	0.228	0.228	-	0.218	0.222	336,000	73,512	0.2188	0.223	0.223	-	0.213	0.217	343,937	0.2137	2.70%
2002-02-04	0	0.222	0.221	0.222	0.231	0.231	100,000	23,100	0.2310	0.217	0.216	0.217	0.226	0.226	102,362	0.2257	-0.45%
2002-02-01	0	0.223	0.223	0.230	0.220	0.225	228,000	50,790	0.2228	0.218	0.218	0.225	0.215	0.220	233,386	0.2176	-0.45%
2002-01-31	0	0.224	0.224	0.239	0.224	0.238	598,000	137,004	0.2291	0.219	0.219	0.233	0.219	0.233	612,126	0.2238	-2.61%
2002-01-30	0	0.230	0.227	0.238	-	-	0	0	-	0.225	0.222	0.233	-	-	0	-	0.00%
2002-01-29	0	0.230	0.230	-	0.226	0.230	146,000	33,416	0.2289	0.225	0.225	-	0.221	0.225	149,449	0.2236	2.68%
2002-01-28	0	0.224	0.224	0.237	0.223	0.237	448,000	101,832	0.2273	0.219	0.219	0.232	0.218	0.232	458,583	0.2221	-0.88%
2002-01-25	0	0.226	0.226	-	0.223	0.226	76,000	17,016	0.2239	0.221	0.221	-	0.218	0.221	77,795	0.2187	-1.74%
2002-01-24	0	0.230	0.221	-	0.230	0.230	150,000	34,500	0.2300	0.225	0.216	-	0.225	0.225	153,543	0.2247	-2.13%
2002-01-23	0	0.235	0.230	-	-	-	0	0	-	0.230	0.225	-	-	-	0	-	0.00%
2002-01-22	0	0.235	0.235	-	0.233	0.235	220,000	51,300	0.2332	0.230	0.230	-	0.228	0.230	225,197	0.2278	-1.26%
2002-01-21	0	0.238	0.238	0.249	0.235	0.241	498,000	118,614	0.2382	0.233	0.233	0.243	0.230	0.235	509,764	0.2327	-4.42%
2002-01-18	0	0.249	0.240	0.250	-	-	0	0	-	0.243	0.234	0.244	-	-	0	-	0.00%
2002-01-17	0	0.249	0.249	0.250	0.240	0.245	1,004,000	243,120	0.2422	0.243	0.243	0.244	0.234	0.239	1,027,717	0.2366	3.75%
2002-01-16	0	0.240	0.240	0.250	0.240	0.240	52,000	12,480	0.2400	0.234	0.234	0.244	0.234	0.234	53,228	0.2345	-4.00%
2002-01-15	0	0.250	-	0.250	0.250	0.250	240,000	60,000	0.2500	0.244	-	0.244	0.244	0.244	245,669	0.2442	0.00%
2002-01-14	0	0.250	0.241	0.250	0.250	0.255	162,000	40,510	0.2501	0.244	0.235	0.244	0.244	0.249	165,827	0.2443	0.00%
2002-01-11	0	0.250	0.250	0.260	0.250	0.260	520,000	130,900	0.2517	0.244	0.244	0.254	0.244	0.254	532,283	0.2459	-3.85%
2002-01-10	0	0.260	0.260	0.280	0.250	0.275	305,000	77,140	0.2529	0.254	0.254	0.274	0.244	0.269	312,205	0.2471	0.00%
2002-01-09	0	0.260	0.255	0.260	0.255	0.260	220,000	56,500	0.2568	0.254	0.249	0.254	0.249	0.254	225,197	0.2509	0.00%
2002-01-08	0	0.260	0.260	0.275	0.255	0.265	1,180,000	306,850	0.2600	0.254	0.254	0.269	0.249	0.259	1,207,874	0.2540	-5.45%
2002-01-07	0	0.275	0.265	0.275	0.265	0.275	196,000	52,200	0.2663	0.269	0.259	0.269	0.259	0.269	200,630	0.2602	3.77%
2002-01-04	0	0.265	0.255	0.270	0.265	0.270	440,000	118,300	0.2689	0.259	0.249	0.264	0.259	0.264	450,394	0.2627	6.00%
2002-01-03	0	0.250	0.250	0.270	0.250	0.250	40,000	10,000	0.2500	0.244	0.244	0.264	0.244	0.244	40,945	0.2442	0.00%
2002-01-02	0	0.250	0.250	0.270	-	-	0	0	-	0.244	0.244	0.264	-	-	0	-	0.00%
2001-12-31	0	0.250	0.250	0.265	0.250	0.270	160,000	42,000	0.2625	0.244	0.244	0.259	0.244	0.264	163,780	0.2564	-3.85%
2001-12-28	0	0.260	0.244	0.270	-	-	0	0	-	0.254	0.238	0.264	-	-	0	-	0.00%
2001-12-27	0	0.260	0.245	0.270	0.243	0.260	56,000	14,390	0.2570	0.254	0.239	0.264	0.237	0.254	57,323	0.2510	4.00%
2001-12-24	0	0.250	0.250	0.275	0.250	0.250	154,000	38,500	0.2500	0.244	0.244	0.269	0.244	0.244	157,638	0.2442	-1.96%
2001-12-21	0	0.255	0.255	0.270	0.241	0.241	240,000	57,840	0.2410	0.249	0.249	0.264	0.235	0.235	245,669	0.2354	3.24%
2001-12-20	0	0.247	0.245	0.270	-	-	0	0	-	0.241	0.239	0.264	-	-	0	-	0.00%
2001-12-19	0	0.247	0.242	0.270	0.247	0.247	50,000	12,350	0.2470	0.241	0.236	0.264	0.241	0.241	51,181	0.2413	-1.20%
2001-12-18	0	0.250	0.240	0.250	0.250	0.260	120,000	30,300	0.2525	0.244	0.234	0.244	0.244	0.254	122,835	0.2467	0.00%
2001-12-17	0	0.250	0.250	0.270	0.250	0.275	70,000	18,250	0.2607	0.244	0.244	0.264	0.244	0.269	71,654	0.2547	-1.96%
2001-12-14	0	0.255	0.255	0.260	0.255	0.260	196,000	50,460	0.2574	0.249	0.249	0.254	0.249	0.254	200,630	0.2515	-1.92%
2001-12-13	0	0.260	0.250	0.260	0.250	0.260	644,000	164,140	0.2549	0.254	0.244	0.254	0.244	0.254	659,213	0.2490	0.00%
2001-12-12	0	0.260	0.255	0.260	0.260	0.265	360,000	93,950	0.2610	0.254	0.249	0.254	0.254	0.259	368,504	0.2549	-1.89%
2001-12-11	0	0.265	0.265	0.275	0.265	0.265	130,000	34,450	0.2650	0.259	0.259	0.269	0.259	0.259	133,071	0.2589	0.00%
2001-12-10	0	0.265	0.265	0.275	0.265	0.265	16,000	4,240	0.2650	0.259	0.259	0.269	0.259	0.259	16,378	0.2589	-3.64%
2001-12-07	0	0.275	0.270	0.275	0.270	0.275	250,000	68,050	0.2722	0.269	0.264	0.269	0.264	0.269	255,906	0.2659	1.85%
2001-12-06	0	0.270	0.270	0.280	0.270	0.290	805,000	222,090	0.2759	0.264	0.264	0.274	0.264	0.283	824,016	0.2695	-1.82%
2001-12-05	0	0.275	0.275	0.285	0.275	0.275	514,000	141,350	0.2750	0.269	0.269	0.278	0.269	0.269	526,142	0.2687	0.00%
2001-12-04	0	0.275	0.270	0.280	0.265	0.280	1,502,000	408,940	0.2723	0.269	0.264	0.274	0.259	0.274	1,537,480	0.2660	3.77%
2001-12-03	0	0.265	0.265	0.280	0.260	0.260	10,000	2,600	0.2600	0.259	0.259	0.274	0.254	0.254	10,236	0.2540	-3.64%
2001-11-30	0	0.275	0.265	0.275	0.265	0.275	1,234,000	331,810	0.2689	0.269	0.259	0.269	0.259	0.269	1,263,150	0.2627	1.85%
2001-11-29	0	0.270	0.265	0.270	0.270	0.270	10,000	2,700	0.2700	0.264	0.259	0.264	0.264	0.264	10,236	0.2638	1.89%
2001-11-28	0	0.265	0.265	0.280	0.265	0.280	412,000	110,860	0.2691	0.259	0.259	0.274	0.259	0.274	421,732	0.2629	-7.02%
2001-11-27	0	0.285	0.285	0.295	0.285	0.295	310,000	89,850	0.2898	0.278	0.278	0.288	0.278	0.288	317,323	0.2832	-3.39%
2001-11-26	0	0.295	0.290	0.295	0.290	0.300	550,000	163,000	0.2964	0.288	0.283	0.288	0.283	0.293	562,992	0.2895	1.72%
2001-11-23	0	0.290	0.285	0.290	0.280	0.290	854,000	246,220	0.2883	0.283	0.278	0.283	0.274	0.283	874,173	0.2817	1.75%
2001-11-22	0	0.285	0.280	0.285	0.270	0.285	634,000	176,070	0.2777	0.278	0.274	0.278	0.264	0.278	648,976	0.2713	1.79%
2001-11-21	0	0.280	0.265	0.280	0.265	0.280	40,000	10,750	0.2688	0.274	0.259	0.274	0.259	0.274	40,945	0.2625	-1.75%
2001-11-20	0	0.285	0.280	0.290	0.285	0.290	1,070,000	306,700	0.2866	0.278	0.274	0.283	0.278	0.283	1,095,276	0.2800	0.00%
2001-11-19	0	0.285	0.285	0.290	0.285	0.295	230,000	66,290	0.2882	0.278	0.278	0.283	0.278	0.288	235,433	0.2816	-1.72%
2001-11-16	0	0.290	0.290	0.295	0.280	0.290	1,414,000	403,270	0.2852	0.283	0.283	0.288	0.274	0.283	1,447,402	0.2786	5.45%
2001-11-15	0	0.275	0.275	0.280	0.265	0.280	780,000	216,400	0.2774	0.269	0.269	0.274	0.259	0.274	798,425	0.2710	-1.79%
2001-11-14	0	0.280	0.270	0.280	0.270	0.285	192,000	53,190	0.2770	0.274	0.264	0.274	0.264	0.278	196,535	0.2706	7.69%
2001-11-13	0	0.260	0.260	0.280	0.260	0.260	100,000	26,000	0.2600	0.254	0.254	0.274	0.254	0.254	102,362	0.2540	-7.14%
2001-11-12	0	0.280	0.260	0.285	0.280	0.280	300,000	84,750	0.2825	0.274	0.254	0.278	0.274	0.274	307,087	0.2760	0.00%
2001-11-09	0	0.280	0.280	0.295	0.280	0.295	626,000	179,930	0.2874	0.274	0.274	0.288	0.274	0.288	640,787	0.2808	0.00%
2001-11-08	0	0.280	0.270	0.295	-	-	0	0	-	0.274	0.264	0.288	-	-	0	-	0.00%
2001-11-07	0	0.280	0.270	0.280	0.280	0.280	36,000	10,080	0.2800	0.274	0.264	0.274	0.274	0.274	36,850	0.2735	0.00%
2001-11-06	0	0.280	0.280	0.295	0.280	0.300	1,120,000	326,490	0.2915	0.274	0.274	0.288	0.274	0.293	1,146,457	0.2848	0.00%
2001-11-05	0	0.280	0.280	0.290	0.265	0.285	920,000	258,400	0.2809	0.274	0.274	0.283	0.259	0.278	941,732	0.2744	3.70%
2001-11-02	0	0.270	0.270	0.280	0.255	0.300	1,052,000	300,900	0.2860	0.264	0.264	0.274	0.249	0.293	1,076,850	0.2794	-6.90%
2001-11-01	0	0.290	0.285	0.290	0.280	0.300	2,408,000	699,550	0.2905	0.283	0.278	0.283	0.274	0.293	2,464,882	0.2838	7.41%
2001-10-31	0	0.270	0.265	0.270	0.270	0.290	1,916,000	531,880	0.2776	0.264	0.259	0.264	0.264	0.283	1,961,260	0.2712	0.00%
2001-10-30	0	0.270	0.265	0.270	0.244	0.270	1,192,000	315,460	0.2646	0.264	0.259	0.264	0.238	0.264	1,220,157	0.2585	16.38%
2001-10-29	0	0.232	0.230	0.239	-	-	0	0	-	0.227	0.225	0.233	-	-	0	-	0.00%
2001-10-26	0	0.232	0.228	-	-	-	0	0	-	0.227	0.223	-	-	-	0	-	0.00%
2001-10-24	0	0.232	0.232	0.235	0.232	0.240	418,000	98,686	0.2361	0.227	0.227	0.230	0.227	0.234	427,874	0.2306	-5.31%
2001-10-23	0	0.245	0.240	0.250	0.230	0.250	2,314,000	545,130	0.2356	0.239	0.234	0.244	0.225	0.244	2,368,661	0.2301	6.52%
2001-10-22	0	0.230	-	0.230	0.230	0.230	100,000	23,000	0.2300	0.225	-	0.225	0.225	0.225	102,362	0.2247	2.22%
2001-10-19	0	0.225	0.225	0.230	0.225	0.225	50,000	11,250	0.2250	0.220	0.220	0.225	0.220	0.220	51,181	0.2198	-2.17%
2001-10-18	0	0.230	-	0.236	0.230	0.230	100,000	23,000	0.2300	0.225	-	0.231	0.225	0.225	102,362	0.2247	-2.54%
2001-10-17	0	0.236	0.236	0.240	0.230	0.240	1,100,000	257,000	0.2336	0.231	0.231	0.234	0.225	0.234	1,125,984	0.2282	3.06%
2001-10-16	0	0.229	0.229	0.231	0.228	0.231	355,000	81,566	0.2298	0.224	0.224	0.226	0.223	0.226	363,386	0.2245	-1.29%
2001-10-15	0	0.232	0.232	0.240	0.232	0.240	200,000	47,920	0.2396	0.227	0.227	0.234	0.227	0.234	204,724	0.2341	-4.53%
2001-10-12	0	0.243	0.238	0.255	0.243	0.265	640,000	162,050	0.2532	0.237	0.233	0.249	0.237	0.259	655,118	0.2474	-11.64%
2001-10-11	0	0.275	0.275	0.280	0.270	0.290	1,670,000	463,650	0.2776	0.269	0.269	0.274	0.264	0.283	1,709,449	0.2712	1.85%
2001-10-10	0	0.270	0.250	0.270	0.250	0.270	754,000	195,680	0.2595	0.264	0.244	0.264	0.244	0.264	771,811	0.2535	8.00%
2001-10-09	0	0.250	0.242	0.250	0.232	0.250	550,000	134,120	0.2439	0.244	0.236	0.244	0.227	0.244	562,992	0.2382	11.61%
2001-10-08	0	0.224	0.218	0.230	0.224	0.224	100,000	22,400	0.2240	0.219	0.213	0.225	0.219	0.219	102,362	0.2188	-1.75%
2001-10-05	0	0.228	0.220	0.232	0.212	0.228	464,000	102,816	0.2216	0.223	0.215	0.227	0.207	0.223	474,961	0.2165	7.04%
2001-10-04	0	0.213	0.213	0.215	0.200	0.211	436,000	90,196	0.2069	0.208	0.208	0.210	0.195	0.206	446,299	0.2021	12.11%
2001-10-03	0	0.190	0.190	-	0.187	0.187	106,000	19,822	0.1870	0.186	0.186	-	0.183	0.183	108,504	0.1827	2.15%
2001-09-28	0	0.186	0.186	0.192	0.183	0.192	374,000	69,694	0.1863	0.182	0.182	0.188	0.179	0.188	382,835	0.1820	1.64%
2001-09-27	0	0.183	0.183	0.191	0.180	0.183	458,000	83,364	0.1820	0.179	0.179	0.187	0.176	0.179	468,819	0.1778	0.00%
2001-09-26	0	0.183	0.177	0.189	0.172	0.186	958,000	169,996	0.1774	0.179	0.173	0.185	0.168	0.182	980,630	0.1734	-1.61%
2001-09-25	0	0.186	0.186	0.190	0.186	0.215	2,462,000	504,620	0.2050	0.182	0.182	0.186	0.182	0.210	2,520,157	0.2002	-11.43%
2001-09-24	0	0.210	0.200	0.212	0.210	0.213	420,000	88,560	0.2109	0.205	0.195	0.207	0.205	0.208	429,921	0.2060	2.44%
2001-09-21	0	0.205	0.198	0.205	-	-	0	0	-	0.200	0.193	0.200	-	-	0	-	0.00%
2001-09-20	0	0.205	0.203	0.205	0.203	0.205	674,000	137,078	0.2034	0.200	0.198	0.200	0.198	0.200	689,921	0.1987	0.99%
2001-09-19	0	0.203	0.203	-	-	-	0	0	-	0.198	0.198	-	-	-	0	-	1.00%
2001-09-18	0	0.201	-	0.201	0.201	0.202	304,000	61,126	0.2011	0.196	-	0.196	0.196	0.197	311,181	0.1964	0.50%
2001-09-17	0	0.200	0.200	0.228	0.200	0.220	792,000	161,646	0.2041	0.195	0.195	0.223	0.195	0.215	810,709	0.1994	-13.04%
2001-09-14	0	0.230	-	0.255	0.228	0.232	672,000	154,880	0.2305	0.225	-	0.249	0.223	0.227	687,874	0.2252	0.00%
2001-09-13	0	0.230	0.230	0.255	0.220	0.230	208,000	47,280	0.2273	0.225	0.225	0.249	0.215	0.225	212,913	0.2221	0.88%
2001-09-12	0	0.228	0.205	0.228	0.212	0.240	314,000	71,780	0.2286	0.223	0.200	0.223	0.207	0.234	321,417	0.2233	-18.57%
2001-09-11	0	0.280	0.260	0.280	-	-	0	0	-	0.274	0.254	0.274	-	-	0	-	0.00%
2001-09-10	0	0.280	0.255	0.280	-	-	0	0	-	0.274	0.249	0.274	-	-	0	-	0.00%
2001-09-07	0	0.280	0.255	0.280	-	-	0	0	-	0.274	0.249	0.274	-	-	0	-	0.00%
2001-09-06	0	0.280	0.270	0.290	0.280	0.280	50,000	14,000	0.2800	0.274	0.264	0.283	0.274	0.274	51,181	0.2735	0.00%
2001-09-05	0	0.280	0.265	0.280	-	-	0	0	-	0.274	0.259	0.274	-	-	0	-	0.00%
2001-09-04	0	0.280	0.265	0.280	-	-	0	0	-	0.274	0.259	0.274	-	-	0	-	0.00%
2001-09-03	0	0.280	0.265	0.280	-	-	0	0	-	0.274	0.259	0.274	-	-	0	-	0.00%
2001-08-31	0	0.280	0.280	0.300	0.280	0.285	300,000	84,080	0.2803	0.274	0.274	0.293	0.274	0.278	307,087	0.2738	-1.75%
2001-08-30	0	0.285	0.285	0.290	0.270	0.270	108,000	29,160	0.2700	0.278	0.278	0.283	0.264	0.264	110,551	0.2638	-3.39%
2001-08-29	0	0.295	0.295	0.300	0.290	0.290	20,000	5,800	0.2900	0.288	0.288	0.293	0.283	0.283	20,472	0.2833	1.72%
2001-08-28	0	0.290	0.290	0.295	0.270	0.290	322,000	88,160	0.2738	0.283	0.283	0.288	0.264	0.283	329,606	0.2675	0.00%
2001-08-27	0	0.290	0.285	0.310	-	-	0	0	-	0.283	0.278	0.303	-	-	0	-	0.00%
2001-08-24	0	0.290	0.285	0.295	0.290	0.295	250,000	72,750	0.2910	0.283	0.278	0.288	0.283	0.288	255,906	0.2843	0.00%
2001-08-23	0	0.290	0.290	0.300	0.290	0.290	60,000	17,400	0.2900	0.283	0.283	0.293	0.283	0.283	61,417	0.2833	-1.69%
2001-08-22	0	0.295	0.280	0.295	-	-	0	0	-	0.288	0.274	0.288	-	-	0	-	-6.35%
2001-08-21	0	0.315	0.290	0.320	-	-	0	0	-	0.308	0.283	0.313	-	-	0	-	0.00%
2001-08-20	0	0.315	0.280	0.315	0.340	0.340	60,000	20,400	0.3400	0.308	0.274	0.308	0.332	0.332	61,417	0.3322	-1.56%
2001-08-17	0	0.320	0.300	0.325	0.320	0.320	30,000	9,600	0.3200	0.313	0.293	0.317	0.313	0.313	30,709	0.3126	1.59%
2001-08-16	0	0.315	0.300	0.315	0.310	0.320	262,000	82,340	0.3143	0.308	0.293	0.308	0.303	0.313	268,189	0.3070	-1.56%
2001-08-15	0	0.320	0.320	0.350	0.260	0.315	116,000	36,210	0.3122	0.313	0.313	0.342	0.254	0.308	118,740	0.3050	6.67%
2001-08-14	0	0.300	0.295	0.310	0.295	0.300	130,000	38,970	0.2998	0.293	0.288	0.303	0.288	0.293	133,071	0.2929	0.00%
2001-08-13	0	0.300	0.280	0.300	-	-	0	0	-	0.293	0.274	0.293	-	-	0	-	0.00%
2001-08-10	0	0.300	0.290	0.300	0.290	0.300	160,000	46,900	0.2931	0.293	0.283	0.293	0.283	0.293	163,780	0.2864	3.45%
2001-08-09	0	0.290	0.280	0.290	0.280	0.290	160,000	45,400	0.2838	0.283	0.274	0.283	0.274	0.283	163,780	0.2772	0.00%
2001-08-08	0	0.290	0.280	0.290	0.280	0.290	1,250,000	358,020	0.2864	0.283	0.274	0.283	0.274	0.283	1,279,528	0.2798	3.57%
2001-08-07	0	0.280	0.270	0.285	0.260	0.290	2,062,000	560,750	0.2719	0.274	0.264	0.278	0.254	0.283	2,110,709	0.2657	0.00%
2001-08-06	0	0.280	0.280	0.295	0.265	0.285	1,710,000	467,750	0.2735	0.274	0.274	0.288	0.259	0.278	1,750,394	0.2672	-8.20%
2001-08-03	0	0.305	0.305	0.310	0.290	0.320	1,156,000	340,900	0.2949	0.298	0.298	0.303	0.283	0.313	1,183,307	0.2881	-4.69%
2001-08-02	0	0.320	0.305	0.325	0.310	0.330	1,102,000	348,850	0.3166	0.313	0.298	0.317	0.303	0.322	1,128,031	0.3093	-5.88%
2001-08-01	0	0.340	0.340	0.350	0.320	0.335	46,000	15,170	0.3298	0.332	0.332	0.342	0.313	0.327	47,087	0.3222	4.62%
2001-07-31	0	0.325	0.320	0.330	0.320	0.330	509,000	166,540	0.3272	0.317	0.313	0.322	0.313	0.322	521,024	0.3196	-1.52%
2001-07-30	0	0.330	0.320	0.345	0.330	0.335	300,000	100,000	0.3333	0.322	0.313	0.337	0.322	0.327	307,087	0.3256	-4.35%
2001-07-27	0	0.345	0.335	0.355	0.345	0.355	510,000	178,550	0.3501	0.337	0.327	0.347	0.337	0.347	522,047	0.3420	0.00%
2001-07-26	0	0.345	0.330	0.355	0.345	0.355	730,000	256,750	0.3517	0.337	0.322	0.347	0.337	0.347	747,244	0.3436	1.47%
2001-07-24	0	0.340	0.330	0.340	0.330	0.340	232,000	78,580	0.3387	0.332	0.322	0.332	0.322	0.332	237,480	0.3309	3.03%
2001-07-23	0	0.330	0.320	0.335	0.330	0.330	20,000	6,600	0.3300	0.322	0.313	0.327	0.322	0.322	20,472	0.3224	1.54%
2001-07-20	0	0.325	0.325	0.340	0.320	0.340	620,000	205,300	0.3311	0.317	0.317	0.332	0.313	0.332	634,646	0.3235	3.17%
2001-07-19	0	0.315	0.310	0.315	0.310	0.330	508,000	161,970	0.3188	0.308	0.303	0.308	0.303	0.322	520,000	0.3115	-1.56%
2001-07-18	0	0.320	0.320	0.350	0.320	0.355	882,000	301,860	0.3422	0.313	0.313	0.342	0.313	0.347	902,835	0.3343	-8.57%
2001-07-17	0	0.350	0.350	0.365	0.350	0.375	548,000	196,240	0.3581	0.342	0.342	0.357	0.342	0.366	560,945	0.3498	-5.41%
2001-07-16	0	0.370	0.370	0.385	0.370	0.410	3,406,000	1,328,310	0.3900	0.361	0.361	0.376	0.361	0.401	3,486,457	0.3810	-3.90%
2001-07-13	0	0.385	0.385	0.400	0.380	0.400	644,000	246,760	0.3832	0.376	0.376	0.391	0.371	0.391	659,213	0.3743	0.00%
2001-07-12	0	0.385	0.385	0.400	0.380	0.400	3,006,000	1,167,830	0.3885	0.376	0.376	0.391	0.371	0.391	3,077,008	0.3795	2.67%
2001-07-11	0	0.375	0.375	0.380	0.375	0.380	330,000	124,900	0.3785	0.366	0.366	0.371	0.366	0.371	337,795	0.3698	-3.85%
2001-07-10	0	0.390	0.390	0.395	0.380	0.390	710,000	274,060	0.3860	0.381	0.381	0.386	0.371	0.381	726,772	0.3771	0.00%
2001-07-09	0	0.390	0.375	0.390	0.380	0.390	276,000	106,640	0.3864	0.381	0.366	0.381	0.371	0.381	282,520	0.3775	-2.50%
2001-07-05	0	0.400	0.395	0.405	0.400	0.420	1,430,000	581,000	0.4063	0.391	0.386	0.396	0.391	0.410	1,463,780	0.3969	-2.44%
2001-07-04	0	0.410	0.405	0.410	0.410	0.420	1,141,000	469,730	0.4117	0.401	0.396	0.401	0.401	0.410	1,167,953	0.4022	0.00%
2001-07-03	0	0.410	0.410	0.420	0.400	0.440	1,982,000	824,310	0.4159	0.401	0.401	0.410	0.391	0.430	2,028,819	0.4063	-6.82%
2001-06-29	0	0.440	0.435	0.450	0.435	0.485	1,910,000	856,050	0.4482	0.430	0.425	0.440	0.425	0.474	1,955,118	0.4379	-5.38%
2001-06-28	0	0.465	0.455	0.470	0.450	0.485	1,376,000	651,260	0.4733	0.454	0.445	0.459	0.440	0.474	1,408,504	0.4624	-3.12%
2001-06-27	0	0.480	0.475	0.500	0.475	0.485	280,000	134,270	0.4795	0.469	0.464	0.488	0.464	0.474	286,614	0.4685	0.00%
2001-06-26	0	0.480	0.495	0.500	0.475	0.510	1,268,000	630,420	0.4972	0.469	0.484	0.488	0.464	0.498	1,297,953	0.4857	-3.03%
2001-06-22	0	0.495	0.500	0.510	0.495	0.530	2,490,000	1,253,490	0.5034	0.484	0.488	0.498	0.484	0.518	2,548,819	0.4918	-4.81%
2001-06-21	0	0.520	0.510	0.520	0.490	0.520	4,304,000	2,157,860	0.5014	0.508	0.498	0.508	0.479	0.508	4,405,669	0.4898	6.12%
2001-06-20	0	0.490	0.485	0.490	0.485	0.500	932,000	460,390	0.4940	0.479	0.474	0.479	0.474	0.488	954,016	0.4826	-2.00%
2001-06-19	0	0.500	0.490	0.500	0.480	0.500	1,351,000	658,670	0.4875	0.488	0.479	0.488	0.469	0.488	1,382,913	0.4763	-1.96%
2001-06-18	0	0.510	0.490	0.510	0.490	0.530	3,263,000	1,670,050	0.5118	0.498	0.479	0.498	0.479	0.518	3,340,079	0.5000	0.00%
2001-06-15	0	0.510	0.500	0.510	0.445	0.510	4,534,000	2,159,920	0.4764	0.498	0.488	0.498	0.435	0.498	4,641,102	0.4654	4.08%
2001-06-14	0	0.490	0.480	0.490	0.480	0.570	7,952,000	4,182,440	0.5260	0.479	0.469	0.479	0.469	0.557	8,139,843	0.5138	-14.04%
2001-06-13	0	0.570	0.560	0.570	0.550	0.620	15,734,000	8,945,140	0.5685	0.557	0.547	0.557	0.537	0.606	16,105,669	0.5554	-8.06%
2001-06-12	0	0.620	0.610	0.620	0.570	0.620	17,779,000	10,689,110	0.6012	0.606	0.596	0.606	0.557	0.606	18,198,976	0.5873	5.08%
2001-06-11	0	0.590	0.590	0.600	0.580	0.630	9,899,000	5,982,590	0.6044	0.576	0.576	0.586	0.567	0.615	10,132,835	0.5904	1.72%
2001-06-08	0	0.580	0.570	0.580	0.570	0.600	8,780,000	5,134,180	0.5848	0.567	0.557	0.567	0.557	0.586	8,987,402	0.5713	0.00%
2001-06-07	0	0.580	0.570	0.580	0.540	0.580	6,000,000	3,343,040	0.5572	0.567	0.557	0.567	0.528	0.567	6,141,732	0.5443	1.75%
2001-06-06	0	0.570	0.560	0.570	0.540	0.610	9,410,583	5,495,169	0.5839	0.557	0.547	0.557	0.528	0.596	9,632,880	0.5705	3.64%
2001-06-05	0	0.550	0.550	0.570	0.500	0.580	18,038,000	10,061,590	0.5578	0.537	0.537	0.557	0.488	0.567	18,464,094	0.5449	5.77%
2001-06-04	0	0.520	0.520	0.530	0.480	0.530	15,154,000	7,749,450	0.5114	0.508	0.508	0.518	0.469	0.518	15,511,969	0.4996	8.33%
2001-06-01	0	0.480	0.465	0.480	0.465	0.485	5,538,000	2,635,350	0.4759	0.469	0.454	0.469	0.454	0.474	5,668,819	0.4649	3.23%
2001-05-31	0	0.465	0.465	0.475	0.450	0.485	8,153,000	3,832,395	0.4701	0.454	0.454	0.464	0.440	0.474	8,345,591	0.4592	2.20%
2001-05-30	0	0.455	0.450	0.455	0.440	0.460	4,628,000	2,083,330	0.4502	0.445	0.440	0.445	0.430	0.449	4,737,323	0.4398	-3.19%
2001-05-29	0	0.470	0.465	0.470	0.450	0.495	6,210,000	2,907,930	0.4683	0.459	0.454	0.459	0.440	0.484	6,356,693	0.4575	-4.08%
2001-05-28	0	0.490	0.485	0.490	0.455	0.495	13,760,000	6,571,770	0.4776	0.479	0.474	0.479	0.445	0.484	14,085,039	0.4666	3.16%
2001-05-25	0	0.475	0.470	0.475	0.430	0.480	25,184,000	11,517,920	0.4574	0.464	0.459	0.464	0.420	0.469	25,778,898	0.4468	13.10%
2001-05-24	0	0.420	0.415	0.420	0.410	0.425	8,458,000	3,527,710	0.4171	0.410	0.405	0.410	0.401	0.415	8,657,795	0.4075	5.00%
2001-05-23	0	0.400	0.400	0.405	0.400	0.425	3,030,000	1,247,890	0.4118	0.391	0.391	0.396	0.391	0.415	3,101,575	0.4023	-2.44%
2001-05-22	0	0.410	0.405	0.410	0.405	0.425	4,548,000	1,903,740	0.4186	0.401	0.396	0.401	0.396	0.415	4,655,433	0.4089	-1.20%
2001-05-21	0	0.415	0.410	0.415	0.400	0.415	6,570,000	2,672,220	0.4067	0.405	0.401	0.405	0.391	0.405	6,725,197	0.3973	3.75%
2001-05-18	0	0.400	0.395	0.400	0.380	0.405	7,104,000	2,789,900	0.3927	0.391	0.386	0.391	0.371	0.396	7,271,811	0.3837	3.90%
2001-05-17	0	0.385	0.375	0.385	0.370	0.390	8,862,000	3,359,360	0.3791	0.376	0.366	0.376	0.361	0.381	9,071,339	0.3703	0.00%
2001-05-16	0	0.385	0.385	0.390	0.380	0.385	558,000	214,040	0.3836	0.376	0.376	0.381	0.371	0.376	571,181	0.3747	2.67%
2001-05-15	0	0.375	0.375	0.390	0.375	0.385	600,000	227,490	0.3792	0.366	0.366	0.381	0.366	0.376	614,173	0.3704	1.35%
2001-05-14	0	0.370	0.370	0.380	0.370	0.395	1,590,000	596,500	0.3752	0.361	0.361	0.371	0.361	0.386	1,627,559	0.3665	-6.33%
2001-05-11	0	0.395	0.380	0.395	0.375	0.395	426,000	161,980	0.3802	0.386	0.371	0.386	0.366	0.386	436,063	0.3715	3.95%
2001-05-10	0	0.380	0.380	0.390	0.380	0.410	720,000	279,750	0.3885	0.371	0.371	0.381	0.371	0.401	737,008	0.3796	-6.17%
2001-05-09	0	0.405	0.405	0.410	0.400	0.415	1,558,000	628,820	0.4036	0.396	0.396	0.401	0.391	0.405	1,594,803	0.3943	3.85%
2001-05-08	0	0.390	0.390	0.400	0.390	0.400	108,000	42,620	0.3946	0.381	0.381	0.391	0.381	0.391	110,551	0.3855	-2.50%
2001-05-07	0	0.400	0.400	0.405	0.385	0.410	914,000	368,010	0.4026	0.391	0.391	0.396	0.376	0.401	935,591	0.3933	2.56%
2001-05-04	0	0.390	0.390	0.395	0.390	0.400	1,220,000	484,880	0.3974	0.381	0.381	0.386	0.381	0.391	1,248,819	0.3883	-2.50%
2001-05-03	0	0.400	0.395	0.400	0.400	0.425	2,745,001	1,136,410	0.4140	0.391	0.386	0.391	0.391	0.415	2,809,844	0.4044	-3.61%
2001-05-02	0	0.415	0.405	0.410	0.410	0.425	5,460,000	2,267,230	0.4152	0.405	0.396	0.401	0.401	0.415	5,588,976	0.4057	1.22%
2001-04-27	0	0.410	0.410	0.415	0.395	0.430	2,030,000	843,200	0.4154	0.401	0.401	0.405	0.386	0.420	2,077,953	0.4058	-1.20%
2001-04-26	0	0.415	0.415	0.420	0.400	0.450	9,404,000	4,035,870	0.4292	0.405	0.405	0.410	0.391	0.440	9,626,142	0.4193	-1.19%
2001-04-25	0	0.420	0.415	0.420	0.380	0.420	5,996,000	2,395,260	0.3995	0.410	0.405	0.410	0.371	0.410	6,137,638	0.3903	9.09%
2001-04-24	0	0.385	0.380	0.395	0.380	0.435	2,074,000	833,670	0.4020	0.376	0.371	0.386	0.371	0.425	2,122,992	0.3927	-8.33%
2001-04-23	0	0.420	0.410	0.420	0.350	0.435	3,542,000	1,378,620	0.3892	0.410	0.401	0.410	0.342	0.425	3,625,669	0.3802	16.67%
2001-04-20	0	0.360	0.360	0.370	0.355	0.400	4,580,000	1,732,650	0.3783	0.352	0.352	0.361	0.347	0.391	4,688,189	0.3696	-10.00%
2001-04-19	0	0.400	0.395	0.400	0.390	0.450	12,496,000	5,242,450	0.4195	0.391	0.386	0.391	0.381	0.440	12,791,181	0.4098	9.59%
2001-04-18	0	0.365	0.365	0.375	0.315	0.380	4,414,973	1,565,451	0.3546	0.357	0.357	0.366	0.308	0.371	4,519,264	0.3464	15.87%
2001-04-17	0	0.315	0.310	0.315	0.305	0.315	416,000	130,270	0.3131	0.308	0.303	0.308	0.298	0.308	425,827	0.3059	5.00%
2001-04-12	0	0.300	0.300	0.310	0.300	0.320	940,000	287,200	0.3055	0.293	0.293	0.303	0.293	0.313	962,205	0.2985	0.00%
2001-04-11	0	0.300	0.300	0.310	0.300	0.330	966,500	302,090	0.3126	0.293	0.293	0.303	0.293	0.322	989,331	0.3053	-6.25%
2001-04-10	0	0.320	0.320	0.325	0.300	0.330	1,476,000	467,070	0.3164	0.313	0.313	0.317	0.293	0.322	1,510,866	0.3091	4.92%
2001-04-09	0	0.305	0.300	0.305	0.300	0.305	460,000	138,750	0.3016	0.298	0.293	0.298	0.293	0.298	470,866	0.2947	1.67%
2001-04-06	0	0.300	0.285	0.310	0.285	0.320	704,000	207,100	0.2942	0.293	0.278	0.303	0.278	0.313	720,630	0.2874	3.45%
2001-04-04	0	0.290	0.290	0.300	0.285	0.295	810,000	234,950	0.2901	0.283	0.283	0.293	0.278	0.288	829,134	0.2834	-9.38%
2001-04-03	0	0.320	0.305	0.320	0.320	0.330	456,000	146,680	0.3217	0.313	0.298	0.313	0.313	0.322	466,772	0.3142	0.00%
2001-04-02	0	0.320	0.315	0.330	0.315	0.330	1,426,000	463,370	0.3249	0.313	0.308	0.322	0.308	0.322	1,459,685	0.3174	4.92%
2001-03-30	0	0.305	0.305	0.315	0.305	0.305	506,000	154,330	0.3050	0.298	0.298	0.308	0.298	0.298	517,953	0.2980	-4.69%
2001-03-29	0	0.320	0.305	0.320	0.285	0.320	368,000	113,100	0.3073	0.313	0.298	0.313	0.278	0.313	376,693	0.3002	-3.03%
2001-03-28	0	0.330	0.305	0.330	0.315	0.330	834,000	270,240	0.3240	0.322	0.298	0.322	0.308	0.322	853,701	0.3166	3.13%
2001-03-27	0	0.320	0.310	0.320	0.305	0.320	794,000	246,760	0.3108	0.313	0.303	0.313	0.298	0.313	812,756	0.3036	8.47%
2001-03-26	0	0.295	0.290	0.300	0.285	0.300	444,000	130,880	0.2948	0.288	0.283	0.293	0.278	0.293	454,488	0.2880	3.51%
2001-03-23	0	0.285	0.280	0.285	0.270	0.285	932,000	261,260	0.2803	0.278	0.274	0.278	0.264	0.278	954,016	0.2739	7.55%
2001-03-22	0	0.265	0.265	0.295	0.265	0.295	532,000	151,130	0.2841	0.259	0.259	0.288	0.259	0.288	544,567	0.2775	-7.02%
2001-03-21	0	0.285	0.275	0.295	-	-	0	0	-	0.278	0.269	0.288	-	-	0	-	0.00%
2001-03-20	0	0.285	0.285	0.290	0.280	0.285	310,000	87,400	0.2819	0.278	0.278	0.283	0.274	0.278	317,323	0.2754	0.00%
2001-03-19	0	0.285	0.285	0.290	0.285	0.310	242,000	69,680	0.2879	0.278	0.278	0.283	0.278	0.303	247,717	0.2813	-5.00%
2001-03-16	0	0.300	0.300	0.305	0.295	0.300	1,748,000	516,160	0.2953	0.293	0.293	0.298	0.288	0.293	1,789,291	0.2885	0.00%
2001-03-15	0	0.300	0.300	0.310	0.280	0.290	556,000	159,040	0.2860	0.293	0.293	0.303	0.274	0.283	569,134	0.2794	3.45%
2001-03-14	0	0.290	0.290	0.305	0.290	0.290	26,000	7,540	0.2900	0.283	0.283	0.298	0.283	0.283	26,614	0.2833	-1.69%
2001-03-13	0	0.295	0.295	0.300	0.285	0.300	146,000	43,710	0.2994	0.288	0.288	0.293	0.278	0.293	149,449	0.2925	-1.67%
2001-03-12	0	0.300	0.290	0.310	0.280	0.300	554,000	164,730	0.2973	0.293	0.283	0.303	0.274	0.293	567,087	0.2905	-3.23%
2001-03-09	0	0.310	0.305	0.310	0.300	0.320	340,000	106,700	0.3138	0.303	0.298	0.303	0.293	0.313	348,031	0.3066	3.33%
2001-03-08	0	0.300	0.290	0.320	-	-	0	0	-	0.293	0.283	0.313	-	-	0	-	0.00%
2001-03-07	0	0.300	0.300	0.310	0.290	0.290	40,000	11,600	0.2900	0.293	0.293	0.303	0.283	0.283	40,945	0.2833	-3.23%
2001-03-06	0	0.310	0.310	0.320	0.310	0.310	76,000	23,560	0.3100	0.303	0.303	0.313	0.303	0.303	77,795	0.3028	3.33%
2001-03-05	0	0.300	0.295	0.300	0.290	0.300	130,000	38,350	0.2950	0.293	0.288	0.293	0.283	0.293	133,071	0.2882	-1.64%
2001-03-02	0	0.305	0.305	0.340	0.305	0.310	342,000	105,260	0.3078	0.298	0.298	0.332	0.298	0.303	350,079	0.3007	-1.61%
2001-03-01	0	0.310	0.300	0.310	0.300	0.320	896,000	275,830	0.3078	0.303	0.293	0.303	0.293	0.313	917,165	0.3007	-8.82%
2001-02-28	0	0.340	0.340	0.350	0.330	0.350	632,000	218,390	0.3456	0.332	0.332	0.342	0.322	0.342	646,929	0.3376	-10.53%
2001-02-27	0	0.380	0.375	0.385	0.365	0.385	2,616,000	989,810	0.3784	0.371	0.366	0.376	0.357	0.376	2,677,795	0.3696	4.11%
2001-02-26	0	0.365	0.365	0.370	0.340	0.370	1,678,000	609,290	0.3631	0.357	0.357	0.361	0.332	0.361	1,717,638	0.3547	4.29%
2001-02-23	0	0.350	0.350	0.360	0.335	0.360	1,794,000	618,580	0.3448	0.342	0.342	0.352	0.327	0.352	1,836,378	0.3368	2.94%
2001-02-22	0	0.340	-	0.340	-	-	0	0	-	0.332	-	0.332	-	-	0	-	-1.45%
2001-02-21	0	0.345	0.330	0.345	0.340	0.360	1,322,000	460,090	0.3480	0.337	0.322	0.337	0.332	0.352	1,353,228	0.3400	1.47%
2001-02-20	0	0.340	0.340	0.350	0.330	0.350	2,254,000	774,050	0.3434	0.332	0.332	0.342	0.322	0.342	2,307,244	0.3355	6.25%
2001-02-19	0	0.320	0.305	0.330	0.300	0.320	580,000	182,150	0.3141	0.313	0.298	0.322	0.293	0.313	593,701	0.3068	3.23%
2001-02-16	0	0.310	0.300	0.340	-	-	0	0	-	0.303	0.293	0.332	-	-	0	-	0.00%
2001-02-15	0	0.310	0.310	0.330	0.300	0.300	20,000	6,000	0.3000	0.303	0.303	0.322	0.293	0.293	20,472	0.2931	0.00%
2001-02-14	0	0.310	0.310	0.330	0.310	0.310	30,000	9,300	0.3100	0.303	0.303	0.322	0.303	0.303	30,709	0.3028	-3.12%
2001-02-13	0	0.320	0.320	0.330	0.310	0.340	240,000	76,480	0.3187	0.313	0.313	0.322	0.303	0.332	245,669	0.3113	-8.57%
2001-02-12	0	0.350	0.350	0.365	0.310	0.350	1,002,000	336,780	0.3361	0.342	0.342	0.357	0.303	0.342	1,025,669	0.3284	12.90%
2001-02-09	0	0.310	0.310	0.330	0.290	0.310	402,000	120,690	0.3002	0.303	0.303	0.322	0.283	0.303	411,496	0.2933	6.90%
2001-02-08	0	0.290	0.290	0.305	0.285	0.290	128,000	37,100	0.2898	0.283	0.283	0.298	0.278	0.283	131,024	0.2832	0.00%
2001-02-07	0	0.290	0.290	0.310	0.285	0.290	330,000	95,400	0.2891	0.283	0.283	0.303	0.278	0.283	337,795	0.2824	-1.69%
2001-02-06	0	0.295	0.295	0.305	0.280	0.285	40,000	11,350	0.2838	0.288	0.288	0.298	0.274	0.278	40,945	0.2772	-6.35%
2001-02-05	0	0.315	0.275	0.315	-	-	0	0	-	0.308	0.269	0.308	-	-	0	-	0.00%
2001-02-02	0	0.315	0.285	0.315	-	-	0	0	-	0.308	0.278	0.308	-	-	0	-	0.00%
2001-02-01	0	0.315	0.280	0.315	0.315	0.315	340,000	106,900	0.3144	0.308	0.274	0.308	0.308	0.308	348,031	0.3072	1.61%
2001-01-31	0	0.310	-	0.315	-	-	0	0	-	0.303	-	0.308	-	-	0	-	0.00%
2001-01-30	0	0.310	0.310	0.315	0.310	0.310	30,000	9,300	0.3100	0.303	0.303	0.308	0.303	0.303	30,709	0.3028	-1.59%
2001-01-29	0	0.315	-	0.315	0.320	0.320	30,000	9,600	0.3200	0.308	-	0.308	0.313	0.313	30,709	0.3126	0.00%
2001-01-23	0	0.315	0.285	0.315	0.315	0.320	480,000	151,600	0.3158	0.308	0.278	0.308	0.308	0.313	491,339	0.3085	8.62%
2001-01-22	0	0.290	0.285	0.310	-	-	0	0	-	0.283	0.278	0.303	-	-	0	-	0.00%
2001-01-19	0	0.290	0.280	0.300	0.280	0.300	234,000	68,020	0.2907	0.283	0.274	0.293	0.274	0.293	239,528	0.2840	3.57%
2001-01-18	0	0.280	0.280	0.300	0.270	0.270	50,000	13,500	0.2700	0.274	0.274	0.293	0.264	0.264	51,181	0.2638	3.70%
2001-01-17	0	0.270	0.270	0.300	0.265	0.270	80,000	21,500	0.2688	0.264	0.264	0.293	0.259	0.264	81,890	0.2625	-3.57%
2001-01-16	0	0.280	0.280	-	0.270	0.275	440,000	120,600	0.2741	0.274	0.274	-	0.264	0.269	450,394	0.2678	0.00%
2001-01-15	0	0.280	0.280	0.310	0.280	0.290	292,000	83,140	0.2847	0.274	0.274	0.303	0.274	0.283	298,898	0.2782	-3.45%
2001-01-12	0	0.290	0.290	-	0.280	0.280	62,000	17,360	0.2800	0.283	0.283	-	0.274	0.274	63,465	0.2735	1.75%
2001-01-11	0	0.285	0.285	0.300	0.285	0.285	90,000	25,650	0.2850	0.278	0.278	0.293	0.278	0.278	92,126	0.2784	-5.00%
2001-01-10	0	0.300	0.290	-	0.285	0.300	170,000	50,850	0.2991	0.293	0.283	-	0.278	0.293	174,016	0.2922	5.26%
2001-01-09	0	0.285	0.285	-	0.285	0.285	40,000	11,400	0.2850	0.278	0.278	-	0.278	0.278	40,945	0.2784	-5.00%
2001-01-08	0	0.300	0.300	-	0.280	0.310	190,000	57,400	0.3021	0.293	0.293	-	0.274	0.303	194,488	0.2951	0.00%
2001-01-05	0	0.300	0.300	-	0.285	0.290	30,000	8,650	0.2883	0.293	0.293	-	0.278	0.283	30,709	0.2817	-3.23%
2001-01-04	0	0.310	0.310	-	0.280	0.300	306,000	86,880	0.2839	0.303	0.303	-	0.274	0.293	313,228	0.2774	8.77%
2001-01-03	0	0.285	0.285	-	0.275	0.275	10,000	2,750	0.2750	0.278	0.278	-	0.269	0.269	10,236	0.2687	-3.39%
2001-01-02	0	0.295	0.280	-	-	-	0	0	-	0.288	0.274	-	-	-	0	-	0.00%
2000-12-29	0	0.295	0.295	-	-	-	0	0	-	0.288	0.288	-	-	-	0	-	1.72%
2000-12-28	0	0.290	0.290	-	0.280	0.305	300,000	86,750	0.2892	0.283	0.283	-	0.274	0.298	307,087	0.2825	-7.94%
2000-12-27	0	0.315	0.295	0.315	0.315	0.315	500,000	157,500	0.3150	0.308	0.288	0.308	0.308	0.308	511,811	0.3077	0.00%
2000-12-22	0	0.315	-	-	-	-	0	0	-	0.308	-	-	-	-	0	-	0.00%
2000-12-21	0	0.315	-	0.315	-	-	0	0	-	0.308	-	0.308	-	-	0	-	0.00%
2000-12-20	0	0.315	-	-	0.315	0.320	388,000	122,670	0.3162	0.308	-	-	0.308	0.313	397,165	0.3089	0.00%
2000-12-19	0	0.315	0.315	0.350	0.315	0.315	110,000	34,650	0.3150	0.308	0.308	0.342	0.308	0.308	112,598	0.3077	-4.55%
2000-12-18	0	0.330	0.330	0.350	0.320	0.335	230,000	75,050	0.3263	0.322	0.322	0.342	0.313	0.327	235,433	0.3188	-5.71%
2000-12-15	0	0.350	0.340	0.350	0.340	0.360	336,000	118,240	0.3519	0.342	0.332	0.342	0.332	0.352	343,937	0.3438	-6.67%
2000-12-14	0	0.375	0.360	0.375	0.375	0.375	2,000	750	0.3750	0.366	0.352	0.366	0.366	0.366	2,047	0.3663	0.00%
2000-12-13	0	0.375	0.350	0.375	0.360	0.380	590,000	221,050	0.3747	0.366	0.342	0.366	0.352	0.371	603,937	0.3660	0.00%
2000-12-12	0	0.375	0.365	0.385	0.370	0.390	1,748,000	669,610	0.3831	0.366	0.357	0.376	0.361	0.381	1,789,291	0.3742	4.17%
2000-12-11	0	0.360	0.360	-	0.335	0.340	310,000	105,350	0.3398	0.352	0.352	-	0.327	0.332	317,323	0.3320	5.88%
2000-12-08	0	0.340	0.340	0.345	0.340	0.355	404,000	139,420	0.3451	0.332	0.332	0.337	0.332	0.347	413,543	0.3371	-1.45%
2000-12-07	0	0.345	0.340	0.345	0.340	0.360	680,500	236,910	0.3481	0.337	0.332	0.337	0.332	0.352	696,575	0.3401	-8.00%
2000-12-06	0	0.375	0.370	0.375	0.365	0.385	3,137,000	1,167,510	0.3722	0.366	0.361	0.366	0.357	0.376	3,211,102	0.3636	5.63%
2000-12-05	0	0.355	0.345	0.360	0.320	0.360	3,656,000	1,243,540	0.3401	0.347	0.337	0.352	0.313	0.352	3,742,362	0.3323	7.58%
2000-12-04	0	0.330	0.305	0.330	0.280	0.330	344,000	107,600	0.3128	0.322	0.298	0.322	0.274	0.322	352,126	0.3056	17.86%
2000-12-01	0	0.280	0.280	0.290	0.270	0.280	240,000	65,400	0.2725	0.274	0.274	0.283	0.264	0.274	245,669	0.2662	3.70%
2000-11-30	0	0.270	0.270	0.280	0.270	0.280	164,000	45,280	0.2761	0.264	0.264	0.274	0.264	0.274	167,874	0.2697	-6.90%
2000-11-29	0	0.290	0.280	0.290	0.270	0.290	606,000	173,720	0.2867	0.283	0.274	0.283	0.264	0.283	620,315	0.2801	0.00%
2000-11-28	0	0.290	0.285	0.295	0.285	0.295	254,000	73,900	0.2909	0.283	0.278	0.288	0.278	0.288	260,000	0.2842	0.00%
2000-11-27	0	0.290	0.290	0.300	0.290	0.290	40,000	11,600	0.2900	0.283	0.283	0.293	0.283	0.283	40,945	0.2833	0.00%
2000-11-24	0	0.290	0.280	0.310	0.290	0.300	233,000	68,530	0.2941	0.283	0.274	0.303	0.283	0.293	238,504	0.2873	0.00%
2000-11-23	0	0.290	0.290	0.305	0.290	0.290	178,000	51,620	0.2900	0.283	0.283	0.298	0.283	0.283	182,205	0.2833	-3.33%
2000-11-22	0	0.300	0.295	0.305	0.300	0.320	750,000	229,500	0.3060	0.293	0.288	0.298	0.293	0.313	767,717	0.2989	3.45%
2000-11-21	0	0.290	0.280	0.300	0.290	0.290	50,000	14,500	0.2900	0.283	0.274	0.293	0.283	0.283	51,181	0.2833	3.57%
2000-11-20	0	0.280	0.275	0.290	0.280	0.290	242,000	69,680	0.2879	0.274	0.269	0.283	0.274	0.283	247,717	0.2813	3.70%
2000-11-17	0	0.270	0.270	0.290	0.270	0.275	220,000	60,400	0.2745	0.264	0.264	0.283	0.264	0.269	225,197	0.2682	-1.82%
2000-11-16	0	0.275	0.275	0.290	0.275	0.275	10,000	2,750	0.2750	0.269	0.269	0.283	0.269	0.269	10,236	0.2687	-1.79%
2000-11-15	0	0.280	0.280	0.285	0.280	0.295	376,000	109,980	0.2925	0.274	0.274	0.278	0.274	0.288	384,882	0.2858	-3.45%
2000-11-14	0	0.290	0.290	0.300	0.275	0.290	535,000	150,910	0.2821	0.283	0.283	0.293	0.269	0.283	547,638	0.2756	1.75%
2000-11-13	0	0.285	0.280	0.300	0.280	0.285	240,000	67,550	0.2815	0.278	0.274	0.293	0.274	0.278	245,669	0.2750	-5.00%
2000-11-10	0	0.300	0.290	0.300	0.290	0.300	90,000	26,690	0.2966	0.293	0.283	0.293	0.283	0.293	92,126	0.2897	-3.23%
2000-11-09	0	0.310	0.300	0.320	0.300	0.310	90,000	27,700	0.3078	0.303	0.293	0.313	0.293	0.303	92,126	0.3007	0.00%
2000-11-08	0	0.310	0.310	0.330	0.300	0.330	980,000	316,400	0.3229	0.303	0.303	0.322	0.293	0.322	1,003,150	0.3154	-3.12%
2000-11-07	0	0.320	0.320	0.330	0.315	0.340	226,000	73,090	0.3234	0.313	0.313	0.322	0.308	0.332	231,339	0.3159	0.00%
2000-11-06	0	0.320	0.320	0.325	0.315	0.325	1,006,000	322,290	0.3204	0.313	0.313	0.317	0.308	0.317	1,029,764	0.3130	0.00%
2000-11-03	0	0.320	0.315	0.325	0.300	0.325	476,000	149,920	0.3150	0.313	0.308	0.317	0.293	0.317	487,244	0.3077	4.92%
2000-11-02	0	0.305	0.305	0.315	0.280	0.320	3,476,000	1,041,180	0.2995	0.298	0.298	0.308	0.274	0.313	3,558,110	0.2926	1.67%
2000-11-01	0	0.300	0.300	0.310	0.290	0.290	220,000	63,800	0.2900	0.293	0.293	0.303	0.283	0.283	225,197	0.2833	-3.23%
2000-10-31	0	0.310	0.290	0.310	0.270	0.310	252,000	75,660	0.3002	0.303	0.283	0.303	0.264	0.303	257,953	0.2933	6.90%
2000-10-30	0	0.290	0.275	0.290	0.290	0.290	62,000	17,980	0.2900	0.283	0.269	0.283	0.283	0.283	63,465	0.2833	0.00%
2000-10-27	0	0.290	0.290	-	0.280	0.290	160,000	45,200	0.2825	0.283	0.283	-	0.274	0.283	163,780	0.2760	1.75%
2000-10-26	0	0.285	0.285	0.300	0.260	0.285	71,000	19,830	0.2793	0.278	0.278	0.293	0.254	0.278	72,677	0.2729	-1.72%
2000-10-25	0	0.290	0.290	0.310	0.270	0.270	20,000	5,400	0.2700	0.283	0.283	0.303	0.264	0.264	20,472	0.2638	0.00%
2000-10-24	0	0.290	-	0.310	0.290	0.310	170,000	50,100	0.2947	0.283	-	0.303	0.283	0.303	174,016	0.2879	-6.45%
2000-10-23	0	0.310	0.300	0.320	0.300	0.310	50,000	15,400	0.3080	0.303	0.293	0.313	0.293	0.303	51,181	0.3009	3.33%
2000-10-20	0	0.300	0.280	0.320	0.300	0.320	394,000	120,280	0.3053	0.293	0.274	0.313	0.293	0.313	403,307	0.2982	0.00%
2000-10-19	0	0.300	0.280	0.300	0.280	0.300	178,000	50,940	0.2862	0.293	0.274	0.293	0.274	0.293	182,205	0.2796	0.00%
2000-10-18	0	0.300	-	-	-	-	0	0	-	0.293	-	-	-	-	0	-	0.00%
2000-10-17	0	0.300	0.300	0.305	0.280	0.280	30,000	8,400	0.2800	0.293	0.293	0.298	0.274	0.274	30,709	0.2735	-7.69%
2000-10-16	0	0.325	0.325	0.330	0.305	0.325	306,000	96,330	0.3148	0.317	0.317	0.322	0.298	0.317	313,228	0.3075	3.17%
2000-10-13	0	0.315	0.310	0.315	0.310	0.315	619,000	193,130	0.3120	0.308	0.303	0.308	0.303	0.308	633,622	0.3048	-3.08%
2000-10-12	0	0.325	0.325	0.330	0.320	0.320	270,000	86,400	0.3200	0.317	0.317	0.322	0.313	0.313	276,378	0.3126	-1.52%
2000-10-11	0	0.330	0.330	0.355	0.330	0.330	40,000	13,200	0.3300	0.322	0.322	0.347	0.322	0.322	40,945	0.3224	-8.33%
2000-10-10	0	0.360	0.340	0.360	0.360	0.360	170,000	61,200	0.3600	0.352	0.332	0.352	0.352	0.352	174,016	0.3517	0.00%
2000-10-09	0	0.360	-	0.370	0.360	0.365	200,000	72,500	0.3625	0.352	-	0.361	0.352	0.357	204,724	0.3541	-1.37%
2000-10-05	0	0.365	0.365	0.370	0.365	0.365	24,000	8,760	0.3650	0.357	0.357	0.361	0.357	0.357	24,567	0.3566	1.39%
2000-10-04	0	0.360	0.360	0.380	0.360	0.370	230,000	84,300	0.3665	0.352	0.352	0.371	0.352	0.361	235,433	0.3581	-2.70%
2000-10-03	0	0.370	0.370	0.375	-	-	0	0	-	0.361	0.361	0.366	-	-	0	-	4.23%
2000-09-29	0	0.355	0.355	-	0.350	0.350	78,000	27,300	0.3500	0.347	0.347	-	0.342	0.342	79,843	0.3419	1.43%
2000-09-28	0	0.350	0.340	0.380	0.350	0.350	100,000	35,000	0.3500	0.342	0.332	0.371	0.342	0.342	102,362	0.3419	-2.78%
2000-09-27	0	0.360	0.350	0.360	0.340	0.360	260,000	92,100	0.3542	0.352	0.342	0.352	0.332	0.352	266,142	0.3461	2.86%
2000-09-26	0	0.350	0.350	-	0.340	0.350	240,000	82,950	0.3456	0.342	0.342	-	0.332	0.342	245,669	0.3376	2.94%
2000-09-25	0	0.340	0.330	0.350	0.330	0.350	1,320,000	459,800	0.3483	0.332	0.322	0.342	0.322	0.342	1,351,181	0.3403	3.03%
2000-09-22	0	0.330	0.330	0.350	0.320	0.340	584,000	190,880	0.3268	0.322	0.322	0.342	0.313	0.332	597,795	0.3193	-5.71%
2000-09-21	0	0.350	0.340	0.360	0.350	0.360	310,000	110,300	0.3558	0.342	0.332	0.352	0.342	0.352	317,323	0.3476	-5.41%
2000-09-20	0	0.370	0.360	0.380	0.350	0.370	120,000	44,000	0.3667	0.361	0.352	0.371	0.342	0.361	122,835	0.3582	0.00%
2000-09-19	0	0.370	0.360	0.370	0.330	0.370	344,000	123,400	0.3587	0.361	0.352	0.361	0.322	0.361	352,126	0.3504	5.71%
2000-09-18	0	0.350	0.350	0.370	0.350	0.380	376,000	137,780	0.3664	0.342	0.342	0.361	0.342	0.371	384,882	0.3580	-7.89%
2000-09-15	0	0.380	0.375	0.400	0.370	0.380	487,000	184,870	0.3796	0.371	0.366	0.391	0.361	0.371	498,504	0.3708	-5.00%
2000-09-14	0	0.400	0.380	0.400	0.380	0.400	102,000	38,800	0.3804	0.391	0.371	0.391	0.371	0.391	104,409	0.3716	2.56%
2000-09-12	0	0.390	0.390	0.400	0.370	0.380	540,000	203,500	0.3769	0.381	0.381	0.391	0.361	0.371	552,756	0.3682	-2.50%
2000-09-11	0	0.400	0.400	-	0.400	0.420	820,000	333,100	0.4062	0.391	0.391	-	0.391	0.410	839,370	0.3968	-5.88%
2000-09-08	0	0.425	0.425	-	0.420	0.425	210,000	88,550	0.4217	0.415	0.415	-	0.410	0.415	214,961	0.4119	-1.16%
2000-09-07	0	0.430	0.430	0.445	0.430	0.435	250,000	108,000	0.4320	0.420	0.420	0.435	0.420	0.425	255,906	0.4220	-2.27%
2000-09-06	0	0.440	0.420	0.450	0.440	0.440	250,000	110,000	0.4400	0.430	0.410	0.440	0.430	0.430	255,906	0.4298	0.00%
2000-09-05	0	0.440	0.425	0.440	0.425	0.450	140,000	60,790	0.4342	0.430	0.415	0.430	0.415	0.440	143,307	0.4242	-2.22%
2000-09-04	0	0.450	0.450	0.470	0.430	0.430	30,000	12,900	0.4300	0.440	0.440	0.459	0.420	0.420	30,709	0.4201	0.00%
2000-09-01	0	0.450	0.450	0.470	0.450	0.450	212,000	95,400	0.4500	0.440	0.440	0.459	0.440	0.440	217,008	0.4396	0.00%
2000-08-31	0	0.450	-	0.450	-	-	0	0	-	0.440	-	0.440	-	-	0	-	0.00%
2000-08-30	0	0.450	0.440	0.450	0.420	0.450	252,000	109,900	0.4361	0.440	0.430	0.440	0.410	0.440	257,953	0.4260	1.12%
2000-08-29	0	0.445	0.425	0.445	0.450	0.455	120,000	54,520	0.4543	0.435	0.415	0.435	0.440	0.445	122,835	0.4438	-1.11%
2000-08-28	0	0.450	0.430	0.450	0.410	0.450	12,000	5,160	0.4300	0.440	0.420	0.440	0.401	0.440	12,283	0.4201	1.12%
2000-08-25	0	0.445	0.425	0.445	0.425	0.450	580,000	250,910	0.4326	0.435	0.415	0.435	0.415	0.440	593,701	0.4226	-1.11%
2000-08-24	0	0.450	0.440	0.450	0.450	0.450	140,000	63,000	0.4500	0.440	0.430	0.440	0.440	0.440	143,307	0.4396	-5.26%
2000-08-23	0	0.475	0.445	0.475	-	-	0	0	-	0.464	0.435	0.464	-	-	0	-	-3.06%
2000-08-22	0	0.490	0.470	0.490	0.470	0.490	182,000	88,980	0.4889	0.479	0.459	0.479	0.459	0.479	186,299	0.4776	0.00%
2000-08-21	0	0.490	0.460	0.490	0.430	0.495	318,000	147,670	0.4644	0.479	0.449	0.479	0.420	0.484	325,512	0.4537	2.08%
2000-08-18	0	0.480	0.470	0.480	0.480	0.490	314,000	150,960	0.4808	0.469	0.459	0.469	0.469	0.479	321,417	0.4697	0.00%
2000-08-17	0	0.480	0.480	0.485	0.480	0.490	700,000	338,550	0.4836	0.469	0.469	0.474	0.469	0.479	716,535	0.4725	-3.03%
2000-08-16	0	0.495	0.490	0.495	0.490	0.500	400,000	199,400	0.4985	0.484	0.479	0.484	0.479	0.488	409,449	0.4870	1.02%
2000-08-15	0	0.490	0.490	0.500	0.490	0.500	1,950,000	965,950	0.4954	0.479	0.479	0.488	0.479	0.488	1,996,063	0.4839	-2.00%
2000-08-14	0	0.500	0.500	0.510	0.495	0.510	1,200,000	601,500	0.5013	0.488	0.488	0.498	0.484	0.498	1,228,346	0.4897	-3.85%
2000-08-11	0	0.520	0.510	0.520	0.500	0.540	5,218,000	2,709,400	0.5192	0.508	0.498	0.508	0.488	0.528	5,341,260	0.5073	0.00%
2000-08-10	0	0.520	0.510	0.520	0.490	0.520	4,192,000	2,136,170	0.5096	0.508	0.498	0.508	0.479	0.508	4,291,024	0.4978	7.22%
2000-08-09	0	0.485	0.480	0.495	0.470	0.520	3,738,000	1,844,360	0.4934	0.474	0.469	0.484	0.459	0.508	3,826,299	0.4820	-4.90%
2000-08-08	0	0.510	0.510	0.520	0.490	0.550	13,130,000	6,810,200	0.5187	0.498	0.498	0.508	0.479	0.537	13,440,157	0.5067	8.51%
2000-08-07	0	0.470	0.460	0.480	0.450	0.490	3,529,000	1,665,810	0.4720	0.459	0.449	0.469	0.440	0.479	3,612,362	0.4611	4.44%
2000-08-04	0	0.450	0.445	0.450	0.445	0.455	790,000	355,310	0.4498	0.440	0.435	0.440	0.435	0.445	808,661	0.4394	3.45%
2000-08-03	0	0.435	0.435	0.440	0.410	0.440	452,000	196,480	0.4347	0.425	0.425	0.430	0.401	0.430	462,677	0.4247	0.00%
2000-08-02	0	0.435	0.435	0.445	0.435	0.440	576,000	252,910	0.4391	0.425	0.425	0.435	0.425	0.430	589,606	0.4289	1.16%
2000-08-01	0	0.430	0.430	0.440	0.420	0.440	477,000	205,790	0.4314	0.420	0.420	0.430	0.410	0.430	488,268	0.4215	2.38%
2000-07-31	0	0.420	0.420	0.440	0.400	0.400	10,000	4,000	0.4000	0.410	0.410	0.430	0.391	0.391	10,236	0.3908	0.00%
2000-07-28	0	0.420	0.415	0.420	0.415	0.440	832,000	353,660	0.4251	0.410	0.405	0.410	0.405	0.430	851,654	0.4153	-4.55%
2000-07-27	0	0.440	0.435	0.445	0.435	0.445	868,000	382,250	0.4404	0.430	0.425	0.435	0.425	0.435	888,504	0.4302	-3.30%
2000-07-26	0	0.455	0.450	0.455	0.455	0.475	3,232,000	1,503,810	0.4653	0.445	0.440	0.445	0.445	0.464	3,308,346	0.4546	-1.09%
2000-07-25	0	0.460	0.450	0.460	0.460	0.495	3,566,000	1,693,320	0.4749	0.449	0.440	0.449	0.449	0.484	3,650,236	0.4639	-3.16%
2000-07-24	0	0.475	0.470	0.475	0.410	0.490	5,996,000	2,717,290	0.4532	0.464	0.459	0.464	0.401	0.479	6,137,638	0.4427	18.75%
2000-07-21	0	0.400	0.390	0.400	0.390	0.410	1,412,000	564,370	0.3997	0.391	0.381	0.391	0.381	0.401	1,445,354	0.3905	1.27%
2000-07-20	0	0.395	0.385	0.395	0.360	0.395	958,000	368,620	0.3848	0.386	0.376	0.386	0.352	0.386	980,630	0.3759	5.33%
2000-07-19	0	0.375	0.360	0.380	-	-	0	0	-	0.366	0.352	0.371	-	-	0	-	0.00%
2000-07-18	0	0.375	0.375	0.380	0.370	0.390	42,000	15,780	0.3757	0.366	0.366	0.371	0.361	0.381	42,992	0.3670	-2.60%
2000-07-17	0	0.385	0.385	0.390	0.360	0.360	90,000	32,400	0.3600	0.376	0.376	0.381	0.352	0.352	92,126	0.3517	-1.28%
2000-07-14	0	0.390	0.380	0.400	0.370	0.390	210,000	79,700	0.3795	0.381	0.371	0.391	0.361	0.381	214,961	0.3708	0.00%
2000-07-13	0	0.390	0.380	0.390	0.385	0.395	190,000	74,800	0.3937	0.381	0.371	0.381	0.376	0.386	194,488	0.3846	2.63%
2000-07-12	0	0.380	0.380	0.390	0.375	0.380	180,000	67,600	0.3756	0.371	0.371	0.381	0.366	0.371	184,252	0.3669	5.56%
2000-07-11	0	0.360	0.350	0.400	0.340	0.360	98,000	34,120	0.3482	0.352	0.342	0.391	0.332	0.352	100,315	0.3401	2.86%
2000-07-10	0	0.350	-	0.350	0.350	0.355	270,000	94,800	0.3511	0.342	-	0.342	0.342	0.347	276,378	0.3430	-5.41%
2000-07-07	0	0.370	-	0.390	-	-	0	0	-	0.361	-	0.381	-	-	0	-	0.00%
2000-07-06	0	0.370	0.360	0.385	0.355	0.375	190,000	70,200	0.3695	0.361	0.352	0.376	0.347	0.366	194,488	0.3609	-1.33%
2000-07-05	0	0.375	0.370	0.380	0.375	0.375	30,000	11,250	0.3750	0.366	0.361	0.371	0.366	0.366	30,709	0.3663	1.35%
2000-07-04	0	0.370	0.360	0.400	0.370	0.370	150,000	55,500	0.3700	0.361	0.352	0.391	0.361	0.361	153,543	0.3615	-1.33%
2000-07-03	0	0.375	0.375	0.400	0.360	0.380	104,000	38,960	0.3746	0.366	0.366	0.391	0.352	0.371	106,457	0.3660	-6.25%
2000-06-30	0	0.400	0.375	0.400	0.380	0.400	232,000	88,850	0.3830	0.391	0.366	0.391	0.371	0.391	237,480	0.3741	2.56%
2000-06-29	0	0.390	0.390	0.405	0.380	0.390	308,000	118,540	0.3849	0.381	0.381	0.396	0.371	0.381	315,276	0.3760	1.30%
2000-06-28	0	0.385	0.385	0.400	0.375	0.390	336,000	127,840	0.3805	0.376	0.376	0.391	0.366	0.381	343,937	0.3717	1.32%
2000-06-27	0	0.380	0.375	0.400	0.380	0.380	30,000	11,400	0.3800	0.371	0.366	0.391	0.371	0.371	30,709	0.3712	-1.30%
2000-06-26	0	0.385	0.385	0.400	0.380	0.405	412,000	160,610	0.3898	0.376	0.376	0.391	0.371	0.396	421,732	0.3808	-4.94%
2000-06-23	0	0.405	0.405	0.410	0.395	0.410	312,000	125,090	0.4009	0.396	0.396	0.401	0.386	0.401	319,370	0.3917	0.00%
2000-06-22	0	0.405	0.405	0.415	0.400	0.405	450,000	180,750	0.4017	0.396	0.396	0.405	0.391	0.396	460,630	0.3924	-1.22%
2000-06-21	0	0.410	0.410	0.420	0.400	0.410	198,000	80,680	0.4075	0.401	0.401	0.410	0.391	0.401	202,677	0.3981	2.50%
2000-06-20	0	0.400	0.395	0.405	0.395	0.420	830,000	337,250	0.4063	0.391	0.386	0.396	0.386	0.410	849,606	0.3969	-3.61%
2000-06-19	0	0.415	0.405	0.415	0.400	0.420	473,000	195,590	0.4135	0.405	0.396	0.405	0.391	0.410	484,173	0.4040	6.41%
2000-06-16	0	0.390	0.390	0.415	0.390	0.410	950,000	374,280	0.3940	0.381	0.381	0.405	0.381	0.401	972,441	0.3849	1.30%
2000-06-15	0	0.385	0.385	0.405	0.385	0.410	580,000	233,750	0.4030	0.376	0.376	0.396	0.376	0.401	593,701	0.3937	-7.23%
2000-06-14	0	0.415	0.410	0.415	0.405	0.415	500,000	204,950	0.4099	0.405	0.401	0.405	0.396	0.405	511,811	0.4004	2.47%
2000-06-13	0	0.405	0.400	0.405	0.400	0.405	1,120,000	453,210	0.4047	0.396	0.391	0.396	0.391	0.396	1,146,457	0.3953	0.00%
2000-06-12	0	0.405	0.405	0.410	0.395	0.415	935,000	380,940	0.4074	0.396	0.396	0.401	0.386	0.405	957,087	0.3980	3.85%
2000-06-09	0	0.390	0.390	0.395	-	-	0	0	-	0.381	0.381	0.386	-	-	0	-	2.63%
2000-06-08	0	0.380	0.380	0.390	0.380	0.400	680,000	267,700	0.3937	0.371	0.371	0.381	0.371	0.391	696,063	0.3846	-5.00%
2000-06-07	0	0.400	0.385	0.400	0.360	0.400	2,250,000	855,340	0.3802	0.391	0.376	0.391	0.352	0.391	2,303,150	0.3714	8.11%
2000-06-05	0	0.370	0.370	0.380	0.370	0.380	468,000	174,660	0.3732	0.361	0.361	0.371	0.361	0.371	479,055	0.3646	1.37%
2000-06-02	0	0.365	0.365	0.370	0.365	0.370	432,000	159,790	0.3699	0.357	0.357	0.361	0.357	0.361	442,205	0.3613	0.00%
2000-06-01	0	0.365	0.355	0.365	0.335	0.365	1,546,000	537,690	0.3478	0.357	0.347	0.357	0.327	0.357	1,582,520	0.3398	10.61%
2000-05-31	0	0.330	0.320	0.330	0.320	0.330	380,000	125,200	0.3295	0.322	0.313	0.322	0.313	0.322	388,976	0.3219	6.45%
2000-05-30	0	0.310	0.310	0.335	0.310	0.320	342,000	106,220	0.3106	0.303	0.303	0.327	0.303	0.313	350,079	0.3034	0.00%
2000-05-29	0	0.310	0.310	0.330	0.310	0.310	50,000	15,500	0.3100	0.303	0.303	0.322	0.303	0.303	51,181	0.3028	0.00%
2000-05-26	0	0.310	0.310	-	0.305	0.310	120,000	37,100	0.3092	0.303	0.303	-	0.298	0.303	122,835	0.3020	-3.12%
2000-05-25	0	0.320	0.310	0.350	0.320	0.370	258,000	89,160	0.3456	0.313	0.303	0.342	0.313	0.361	264,094	0.3376	-11.11%
2000-05-24	0	0.360	0.355	0.360	0.355	0.360	760,000	271,200	0.3568	0.352	0.347	0.352	0.347	0.352	777,953	0.3486	-2.70%
2000-05-23	0	0.370	0.370	0.385	0.370	0.375	382,000	141,840	0.3713	0.361	0.361	0.376	0.361	0.366	391,024	0.3627	-2.63%
2000-05-22	0	0.380	0.375	0.380	0.380	0.390	590,000	225,200	0.3817	0.371	0.366	0.371	0.371	0.381	603,937	0.3729	0.00%
2000-05-19	0	0.380	0.370	0.380	0.360	0.400	580,000	216,200	0.3728	0.371	0.361	0.371	0.352	0.391	593,701	0.3642	0.00%
2000-05-18	0	0.380	0.380	0.390	0.370	0.380	918,000	342,810	0.3734	0.371	0.371	0.381	0.361	0.371	939,685	0.3648	-1.30%
2000-05-17	0	0.385	0.375	0.385	0.385	0.395	580,000	225,300	0.3884	0.376	0.366	0.376	0.376	0.386	593,701	0.3795	4.05%
2000-05-16	0	0.370	0.370	0.395	0.370	0.405	1,020,000	398,090	0.3903	0.361	0.361	0.386	0.361	0.396	1,044,094	0.3813	-3.90%
2000-05-15	0	0.385	0.385	0.390	0.340	0.385	1,228,000	457,420	0.3725	0.376	0.376	0.381	0.332	0.376	1,257,008	0.3639	6.94%
2000-05-12	0	0.360	0.360	0.370	0.345	0.360	558,000	197,170	0.3534	0.352	0.352	0.361	0.337	0.352	571,181	0.3452	4.35%
2000-05-10	0	0.345	0.345	0.360	0.345	0.360	598,000	208,300	0.3483	0.337	0.337	0.352	0.337	0.352	612,126	0.3403	-2.82%
2000-05-09	0	0.355	0.355	0.360	0.355	0.365	710,000	256,110	0.3607	0.347	0.347	0.352	0.347	0.357	726,772	0.3524	-2.74%
2000-05-08	0	0.365	0.365	0.380	0.360	0.390	551,000	208,200	0.3779	0.357	0.357	0.371	0.352	0.381	564,016	0.3691	-6.41%
2000-05-05	0	0.390	0.385	0.395	0.380	0.400	638,000	246,160	0.3858	0.381	0.376	0.386	0.371	0.391	653,071	0.3769	-2.50%
2000-05-04	0	0.400	0.390	0.405	0.390	0.405	962,000	381,440	0.3965	0.391	0.381	0.396	0.381	0.396	984,724	0.3874	3.90%
2000-05-03	0	0.385	0.380	0.390	0.360	0.400	970,000	364,920	0.3762	0.376	0.371	0.381	0.352	0.391	992,913	0.3675	-3.75%
2000-05-02	0	0.400	0.400	0.405	0.390	0.420	1,832,000	735,280	0.4014	0.391	0.391	0.396	0.381	0.410	1,875,276	0.3921	2.56%
2000-04-28	0	0.390	0.380	0.390	0.360	0.390	490,000	183,120	0.3737	0.381	0.371	0.381	0.352	0.381	501,575	0.3651	8.33%
2000-04-27	0	0.360	0.350	0.370	0.360	0.380	420,000	153,100	0.3645	0.352	0.342	0.361	0.352	0.371	429,921	0.3561	-5.26%
2000-04-26	0	0.380	0.380	0.400	0.380	0.400	262,000	103,800	0.3962	0.371	0.371	0.391	0.371	0.391	268,189	0.3870	0.00%
2000-04-25	0	0.380	0.355	0.380	0.400	0.405	50,000	20,150	0.4030	0.371	0.347	0.371	0.391	0.396	51,181	0.3937	-2.56%
2000-04-20	0	0.390	0.380	0.390	0.335	0.390	849,000	321,990	0.3793	0.381	0.371	0.381	0.327	0.381	869,055	0.3705	0.00%
2000-04-19	0	0.390	0.370	0.400	0.390	0.430	2,748,000	1,135,100	0.4131	0.381	0.361	0.391	0.381	0.420	2,812,913	0.4035	-4.88%
2000-04-18	0	0.410	0.410	0.430	0.390	0.440	3,156,000	1,303,960	0.4132	0.401	0.401	0.420	0.381	0.430	3,230,551	0.4036	0.00%
2000-04-17	0	0.410	0.380	0.410	-	-	0	0	-	0.401	0.371	0.401	-	-	0	-	-6.82%
2000-04-14	0	0.440	0.420	0.440	0.400	0.440	390,000	163,200	0.4185	0.430	0.410	0.430	0.391	0.430	399,213	0.4088	6.02%
2000-04-13	0	0.415	0.415	0.425	0.415	0.425	1,044,000	433,560	0.4153	0.405	0.405	0.415	0.405	0.415	1,068,661	0.4057	-4.60%
2000-04-12	0	0.435	0.430	0.440	0.425	0.435	1,520,000	653,190	0.4297	0.425	0.420	0.430	0.415	0.425	1,555,906	0.4198	1.16%
2000-04-11	0	0.430	0.430	0.440	0.420	0.440	1,440,000	625,100	0.4341	0.420	0.420	0.430	0.410	0.430	1,474,016	0.4241	-6.52%
2000-04-10	0	0.460	0.450	0.460	0.450	0.480	312,000	143,560	0.4601	0.449	0.440	0.449	0.440	0.469	319,370	0.4495	2.22%
2000-04-07	0	0.450	0.450	0.455	0.440	0.475	1,730,000	795,800	0.4600	0.440	0.440	0.445	0.430	0.464	1,770,866	0.4494	0.00%
2000-04-06	0	0.450	0.450	0.455	0.450	0.465	984,000	450,150	0.4575	0.440	0.440	0.445	0.440	0.454	1,007,244	0.4469	-3.23%
2000-04-05	0	0.465	0.450	0.465	0.445	0.480	1,766,000	799,810	0.4529	0.454	0.440	0.454	0.435	0.469	1,807,717	0.4424	-3.12%
2000-04-03	0	0.480	0.480	0.500	0.480	0.510	2,056,000	1,024,600	0.4983	0.469	0.469	0.488	0.469	0.498	2,104,567	0.4868	-7.69%
2000-03-31	0	0.520	0.510	0.520	0.510	0.520	890,000	460,800	0.5178	0.508	0.498	0.508	0.498	0.508	911,024	0.5058	0.00%
2000-03-30	0	0.520	0.520	0.530	0.510	0.540	707,000	367,880	0.5203	0.508	0.508	0.518	0.498	0.528	723,701	0.5083	0.00%
2000-03-29	0	0.520	0.510	0.520	0.510	0.530	1,056,000	548,900	0.5198	0.508	0.498	0.508	0.498	0.518	1,080,945	0.5078	-1.89%
2000-03-28	0	0.530	0.530	0.540	0.530	0.550	1,014,000	540,340	0.5329	0.518	0.518	0.528	0.518	0.537	1,037,953	0.5206	-1.85%
2000-03-27	0	0.540	0.540	0.550	0.530	0.560	2,348,000	1,282,620	0.5463	0.528	0.528	0.537	0.518	0.547	2,403,465	0.5337	1.89%
2000-03-24	0	0.530	0.520	0.530	0.520	0.550	2,942,000	1,575,540	0.5355	0.518	0.508	0.518	0.508	0.537	3,011,496	0.5232	-1.85%
2000-03-23	0	0.540	0.530	0.540	0.520	0.540	3,102,000	1,632,980	0.5264	0.528	0.518	0.528	0.508	0.528	3,175,276	0.5143	5.88%
2000-03-22	0	0.510	0.510	0.520	0.510	0.530	988,000	512,980	0.5192	0.498	0.498	0.508	0.498	0.518	1,011,339	0.5072	0.00%
2000-03-21	0	0.510	0.510	0.530	0.510	0.530	1,678,000	873,180	0.5204	0.498	0.498	0.518	0.498	0.518	1,717,638	0.5084	-1.92%
2000-03-20	0	0.520	0.520	0.530	0.510	0.540	1,180,000	619,260	0.5248	0.508	0.508	0.518	0.498	0.528	1,207,874	0.5127	0.00%
2000-03-17	0	0.520	0.520	0.540	0.520	0.540	1,878,000	988,760	0.5265	0.508	0.508	0.528	0.508	0.528	1,922,362	0.5143	1.96%
2000-03-16	0	0.510	0.510	0.540	0.510	0.550	2,156,000	1,160,360	0.5382	0.498	0.498	0.528	0.498	0.537	2,206,929	0.5258	-7.27%
2000-03-15	0	0.550	0.540	0.550	0.550	0.570	1,441,635	802,367	0.5566	0.537	0.528	0.537	0.537	0.557	1,475,689	0.5437	-3.51%
2000-03-14	0	0.570	0.570	0.580	0.550	0.590	2,000,000	1,135,600	0.5678	0.557	0.557	0.567	0.537	0.576	2,047,244	0.5547	1.79%
2000-03-13	0	0.560	0.560	0.570	0.560	0.590	1,368,000	791,560	0.5786	0.547	0.547	0.557	0.547	0.576	1,400,315	0.5653	-5.08%
2000-03-10	0	0.590	0.580	0.600	0.580	0.640	2,134,000	1,309,200	0.6135	0.576	0.567	0.586	0.567	0.625	2,184,409	0.5993	-7.81%
2000-03-09	0	0.640	0.620	0.640	0.600	0.650	2,859,000	1,794,860	0.6278	0.625	0.606	0.625	0.586	0.635	2,926,535	0.6133	4.92%
2000-03-08	0	0.610	0.600	0.620	0.600	0.700	3,554,000	2,238,520	0.6299	0.596	0.586	0.606	0.586	0.684	3,637,953	0.6153	-1.61%
2000-03-07	0	0.620	0.610	0.620	0.590	0.630	1,504,000	911,600	0.6061	0.606	0.596	0.606	0.576	0.615	1,539,528	0.5921	-1.59%
2000-03-06	0	0.630	0.620	0.630	0.590	0.630	2,108,000	1,296,200	0.6149	0.615	0.606	0.615	0.576	0.615	2,157,795	0.6007	6.78%
2000-03-03	0	0.590	0.590	0.600	0.580	0.660	3,729,000	2,325,810	0.6237	0.576	0.576	0.586	0.567	0.645	3,817,087	0.6093	-1.67%
2000-03-02	0	0.600	0.600	0.610	0.560	0.600	3,937,000	2,290,140	0.5817	0.586	0.586	0.596	0.547	0.586	4,030,000	0.5683	9.09%
2000-03-01	0	0.550	0.550	0.570	0.550	0.630	3,158,000	1,820,740	0.5765	0.537	0.537	0.557	0.537	0.615	3,232,598	0.5632	-6.78%
2000-02-29	0	0.590	0.570	0.590	0.530	0.590	3,354,000	1,832,820	0.5465	0.576	0.557	0.576	0.518	0.576	3,433,228	0.5338	11.32%
2000-02-28	0	0.530	0.530	0.550	0.495	0.560	3,118,500	1,603,370	0.5141	0.518	0.518	0.537	0.484	0.547	3,192,165	0.5023	-8.62%
2000-02-25	0	0.580	0.580	0.590	0.560	0.640	2,290,000	1,350,660	0.5898	0.567	0.567	0.576	0.547	0.625	2,344,094	0.5762	-9.38%
2000-02-24	0	0.640	0.640	0.650	0.630	0.670	2,568,000	1,647,500	0.6415	0.625	0.625	0.635	0.615	0.655	2,628,661	0.6267	-1.54%
2000-02-23	0	0.650	0.650	0.660	0.640	0.670	1,452,000	950,440	0.6546	0.635	0.635	0.645	0.625	0.655	1,486,299	0.6395	-1.52%
2000-02-22	0	0.660	0.650	0.660	0.610	0.720	2,313,000	1,514,700	0.6549	0.645	0.635	0.645	0.596	0.703	2,367,638	0.6398	-7.04%
2000-02-21	0	0.710	0.710	0.720	0.690	0.720	5,118,000	3,581,180	0.6997	0.694	0.694	0.703	0.674	0.703	5,238,898	0.6836	-2.74%
2000-02-18	0	0.730	0.740	0.750	0.730	0.780	4,890,000	3,682,500	0.7531	0.713	0.723	0.733	0.713	0.762	5,005,512	0.7357	0.00%
2000-02-17	0	0.730	0.730	0.740	0.730	0.770	4,770,000	3,545,720	0.7433	0.713	0.713	0.723	0.713	0.752	4,882,677	0.7262	1.39%
2000-02-16	0	0.720	0.720	0.740	0.720	0.760	6,005,000	4,420,760	0.7362	0.703	0.703	0.723	0.703	0.742	6,146,850	0.7192	-1.37%
2000-02-15	0	0.730	0.720	0.730	0.720	0.800	8,041,714	6,092,563	0.7576	0.713	0.703	0.713	0.703	0.782	8,231,676	0.7401	4.29%
2000-02-14	0	0.700	0.680	0.700	0.680	0.750	5,238,000	3,731,700	0.7124	0.684	0.664	0.684	0.664	0.733	5,361,732	0.6960	-7.89%
2000-02-11	0	0.760	0.750	0.760	0.730	0.820	9,712,000	7,506,080	0.7729	0.742	0.733	0.742	0.713	0.801	9,941,417	0.7550	-2.56%
2000-02-10	0	0.780	0.770	0.780	0.770	0.840	12,192,000	9,745,960	0.7994	0.762	0.752	0.762	0.752	0.821	12,480,000	0.7809	-4.88%
2000-02-09	0	0.820	0.820	0.830	0.800	0.940	14,114,000	12,123,070	0.8589	0.801	0.801	0.811	0.782	0.918	14,447,402	0.8391	-8.89%
2000-02-08	0	0.900	0.890	0.900	0.850	0.950	15,422,559	14,042,524	0.9105	0.879	0.869	0.879	0.830	0.928	15,786,871	0.8895	-1.10%
2000-02-03	0	0.910	0.900	0.910	0.810	0.920	56,535,000	49,812,330	0.8811	0.889	0.879	0.889	0.791	0.899	57,870,472	0.8608	16.67%
2000-02-02	0	0.780	0.780	0.790	0.730	0.800	26,498,000	20,523,740	0.7745	0.762	0.762	0.772	0.713	0.782	27,123,937	0.7567	9.86%
2000-02-01	0	0.710	0.700	0.710	0.700	0.780	19,600,000	14,520,040	0.7408	0.694	0.684	0.694	0.684	0.762	20,062,992	0.7237	-1.39%
2000-01-31	0	0.720	0.720	0.730	0.650	0.790	42,680,000	30,898,360	0.7240	0.703	0.703	0.713	0.635	0.772	43,688,189	0.7072	2.86%
2000-01-28	0	0.700	0.680	0.690	0.600	0.720	21,174,000	14,136,660	0.6676	0.684	0.664	0.674	0.586	0.703	21,674,173	0.6522	16.67%
2000-01-27	0	0.600	0.600	0.610	0.600	0.630	3,740,000	2,266,480	0.6060	0.586	0.586	0.596	0.586	0.615	3,828,346	0.5920	-1.64%
2000-01-26	0	0.610	0.610	0.620	0.610	0.650	4,260,000	2,648,480	0.6217	0.596	0.596	0.606	0.596	0.635	4,360,630	0.6074	-3.17%
2000-01-25	0	0.630	0.620	0.630	0.600	0.650	6,116,000	3,836,100	0.6272	0.615	0.606	0.615	0.586	0.635	6,260,472	0.6127	-3.08%
2000-01-24	0	0.650	0.650	0.660	0.580	0.670	15,280,000	9,627,040	0.6300	0.635	0.635	0.645	0.567	0.655	15,640,945	0.6155	14.04%
2000-01-21	0	0.570	0.570	0.580	0.540	0.570	3,106,000	1,737,500	0.5594	0.557	0.557	0.567	0.528	0.557	3,179,370	0.5465	1.79%
2000-01-20	0	0.560	0.560	0.570	0.560	0.590	3,279,000	1,863,560	0.5683	0.547	0.547	0.557	0.547	0.576	3,356,457	0.5552	-1.75%
2000-01-19	0	0.570	0.570	0.580	0.560	0.600	4,084,000	2,357,140	0.5772	0.557	0.557	0.567	0.547	0.586	4,180,472	0.5638	-3.39%
2000-01-18	0	0.590	0.590	0.600	0.590	0.650	19,112,500	11,761,525	0.6154	0.576	0.576	0.586	0.576	0.635	19,563,976	0.6012	-1.67%
2000-01-17	0	0.600	0.590	0.600	0.540	0.600	8,774,000	5,055,080	0.5761	0.586	0.576	0.586	0.528	0.586	8,981,260	0.5628	11.11%
2000-01-14	0	0.540	0.540	0.550	0.540	0.550	2,220,000	1,210,160	0.5451	0.528	0.528	0.537	0.528	0.537	2,272,441	0.5325	1.89%
2000-01-13	0	0.530	0.520	0.540	0.520	0.560	901,000	489,920	0.5438	0.518	0.508	0.528	0.508	0.547	922,283	0.5312	0.00%
2000-01-12	0	0.530	0.530	0.540	0.520	0.560	1,906,000	1,024,280	0.5374	0.518	0.518	0.528	0.508	0.547	1,951,024	0.5250	-1.85%
2000-01-11	0	0.540	0.540	0.560	0.540	0.590	3,696,000	2,099,960	0.5682	0.528	0.528	0.547	0.528	0.576	3,783,307	0.5551	-1.82%
2000-01-10	0	0.550	0.550	0.560	0.550	0.570	2,933,000	1,644,660	0.5607	0.537	0.537	0.547	0.537	0.557	3,002,283	0.5478	3.77%
2000-01-07	0	0.530	0.520	0.540	0.520	0.570	2,192,000	1,208,520	0.5513	0.518	0.508	0.528	0.508	0.557	2,243,780	0.5386	1.92%
2000-01-06	0	0.520	0.520	0.530	0.500	0.550	3,554,000	1,899,740	0.5345	0.508	0.508	0.518	0.488	0.537	3,637,953	0.5222	-1.89%
2000-01-05	0	0.530	0.530	0.540	0.520	0.550	2,968,000	1,578,420	0.5318	0.518	0.518	0.528	0.508	0.537	3,038,110	0.5195	-10.17%
2000-01-04	0	0.590	0.590	0.600	0.570	0.660	7,176,000	4,383,280	0.6108	0.576	0.576	0.586	0.557	0.645	7,345,512	0.5967	0.00%
2000-01-03	0	0.590	0.580	0.590	0.530	0.610	12,347,000	7,146,780	0.5788	0.576	0.567	0.576	0.518	0.596	12,638,661	0.5655	13.46%
1999-12-30	0	0.520	0.520	0.530	0.520	0.530	1,251,000	653,080	0.5220	0.508	0.508	0.518	0.508	0.518	1,280,551	0.5100	-1.89%
1999-12-29	0	0.530	0.530	0.540	0.510	0.560	3,262,000	1,733,780	0.5315	0.518	0.518	0.528	0.498	0.547	3,339,055	0.5192	-5.36%
1999-12-28	0	0.560	0.550	0.560	0.495	0.560	3,680,000	1,929,620	0.5244	0.547	0.537	0.547	0.484	0.547	3,766,929	0.5123	9.80%
1999-12-24	0	0.510	0.510	0.530	0.495	0.510	960,000	481,140	0.5012	0.498	0.498	0.518	0.484	0.498	982,677	0.4896	0.00%
1999-12-23	0	0.510	0.510	0.520	0.490	0.510	1,362,000	683,240	0.5016	0.498	0.498	0.508	0.479	0.498	1,394,173	0.4901	2.00%
1999-12-22	0	0.500	0.495	0.500	0.490	0.500	1,000,000	496,200	0.4962	0.488	0.484	0.488	0.479	0.488	1,023,622	0.4847	0.00%
1999-12-21	0	0.500	0.500	0.510	0.500	0.510	1,474,000	737,800	0.5005	0.488	0.488	0.498	0.488	0.498	1,508,819	0.4890	-1.96%
1999-12-20	0	0.510	0.500	0.520	0.510	0.510	440,000	224,400	0.5100	0.498	0.488	0.508	0.498	0.498	450,394	0.4982	-1.92%
1999-12-17	0	0.520	0.510	0.530	0.510	0.520	729,000	376,520	0.5165	0.508	0.498	0.518	0.498	0.508	746,220	0.5046	0.00%
1999-12-16	0	0.520	0.520	0.530	0.520	0.530	1,010,000	528,360	0.5231	0.508	0.508	0.518	0.508	0.518	1,033,858	0.5111	1.96%
1999-12-15	0	0.510	0.510	0.520	0.510	0.550	1,273,000	678,880	0.5333	0.498	0.498	0.508	0.498	0.537	1,303,071	0.5210	0.00%
1999-12-14	0	0.510	0.510	0.520	0.510	0.550	1,060,000	560,200	0.5285	0.498	0.498	0.508	0.498	0.537	1,085,039	0.5163	-5.56%
1999-12-13	0	0.540	0.530	0.540	0.540	0.550	1,710,000	928,200	0.5428	0.528	0.518	0.528	0.528	0.537	1,750,394	0.5303	1.89%
1999-12-10	0	0.530	0.530	0.540	0.530	0.550	2,086,000	1,125,340	0.5395	0.518	0.518	0.528	0.518	0.537	2,135,276	0.5270	-3.64%
1999-12-09	0	0.550	0.550	0.560	0.550	0.590	5,399,000	3,060,380	0.5668	0.537	0.537	0.547	0.537	0.576	5,526,535	0.5538	-1.79%
1999-12-08	0	0.560	0.550	0.560	0.520	0.570	5,210,000	2,828,320	0.5429	0.547	0.537	0.547	0.508	0.557	5,333,071	0.5303	5.66%
1999-12-07	0	0.530	0.520	0.530	0.520	0.550	1,990,000	1,059,700	0.5325	0.518	0.508	0.518	0.508	0.537	2,037,008	0.5202	-1.85%
1999-12-06	0	0.540	0.530	0.540	0.500	0.550	2,560,000	1,348,600	0.5268	0.528	0.518	0.528	0.488	0.537	2,620,472	0.5146	5.88%
1999-12-03	0	0.510	0.510	0.520	0.510	0.530	2,012,000	1,036,420	0.5151	0.498	0.498	0.508	0.498	0.518	2,059,528	0.5032	0.00%
1999-12-02	0	0.510	0.510	0.520	0.500	0.530	1,318,000	678,600	0.5149	0.498	0.498	0.508	0.488	0.518	1,349,134	0.5030	2.00%
1999-12-01	0	0.500	0.500	0.510	0.500	0.510	609,000	309,950	0.5089	0.488	0.488	0.498	0.488	0.498	623,386	0.4972	2.04%
1999-11-30	0	0.490	0.490	0.510	0.485	0.510	1,210,000	601,000	0.4967	0.479	0.479	0.498	0.474	0.498	1,238,583	0.4852	-3.92%
1999-11-29	0	0.510	0.490	0.510	0.500	0.510	860,000	431,300	0.5015	0.498	0.479	0.498	0.488	0.498	880,315	0.4899	-1.92%
1999-11-26	0	0.520	0.510	0.520	0.500	0.530	770,000	402,600	0.5229	0.508	0.498	0.508	0.488	0.518	788,189	0.5108	0.00%
1999-11-25	0	0.520	0.500	0.530	0.500	0.540	1,465,000	763,020	0.5208	0.508	0.488	0.518	0.488	0.528	1,499,606	0.5088	0.00%
1999-11-24	0	0.520	0.520	0.540	0.500	0.550	2,416,000	1,288,780	0.5334	0.508	0.508	0.528	0.488	0.537	2,473,071	0.5211	-1.89%
1999-11-23	0	0.530	0.530	0.540	0.530	0.570	896,000	484,420	0.5406	0.518	0.518	0.528	0.518	0.557	917,165	0.5282	-1.85%
1999-11-22	0	0.540	0.530	0.540	0.540	0.560	1,216,000	664,840	0.5467	0.528	0.518	0.528	0.528	0.547	1,244,724	0.5341	0.00%
1999-11-19	0	0.540	0.540	0.550	0.540	0.570	1,300,000	717,000	0.5515	0.528	0.528	0.537	0.528	0.557	1,330,709	0.5388	-3.57%
1999-11-18	0	0.560	0.550	0.560	0.550	0.560	640,000	354,000	0.5531	0.547	0.537	0.547	0.537	0.547	655,118	0.5404	1.82%
1999-11-17	0	0.550	0.540	0.550	0.540	0.600	1,318,000	739,500	0.5611	0.537	0.528	0.537	0.528	0.586	1,349,134	0.5481	-3.51%
1999-11-16	0	0.570	0.570	0.580	0.570	0.600	3,918,000	2,295,260	0.5858	0.557	0.557	0.567	0.557	0.586	4,010,551	0.5723	0.00%
1999-11-15	0	0.570	0.570	0.590	0.560	0.590	2,040,000	1,172,800	0.5749	0.557	0.557	0.576	0.547	0.576	2,088,189	0.5616	3.64%
1999-11-12	0	0.550	0.550	0.560	0.550	0.560	614,000	340,400	0.5544	0.537	0.537	0.547	0.537	0.547	628,504	0.5416	0.00%
1999-11-11	0	0.550	0.550	0.560	0.550	0.590	1,631,000	929,290	0.5698	0.537	0.537	0.547	0.537	0.576	1,669,528	0.5566	-1.79%
1999-11-10	0	0.560	0.570	0.580	0.550	0.590	3,761,000	2,149,370	0.5715	0.547	0.557	0.567	0.537	0.576	3,849,843	0.5583	0.00%
1999-11-09	0	0.560	0.540	0.560	0.540	0.560	1,076,000	597,360	0.5552	0.547	0.528	0.547	0.528	0.547	1,101,417	0.5424	1.82%
1999-11-08	0	0.550	0.550	0.560	0.550	0.580	484,000	269,500	0.5568	0.537	0.537	0.547	0.537	0.567	495,433	0.5440	-5.17%
1999-11-05	0	0.580	0.560	0.580	0.560	0.600	2,386,000	1,369,220	0.5739	0.567	0.547	0.567	0.547	0.586	2,442,362	0.5606	1.75%
1999-11-04	0	0.570	0.570	0.580	0.550	0.570	1,469,000	830,550	0.5654	0.557	0.557	0.567	0.537	0.557	1,503,701	0.5523	3.64%
1999-11-03	0	0.550	0.550	0.560	0.550	0.560	941,000	520,480	0.5531	0.537	0.537	0.547	0.537	0.547	963,228	0.5403	0.00%
1999-11-02	0	0.550	0.540	0.550	0.550	0.550	440,000	241,500	0.5489	0.537	0.528	0.537	0.537	0.537	450,394	0.5362	-1.79%
1999-11-01	0	0.560	0.540	0.560	0.550	0.570	750,000	416,500	0.5553	0.547	0.528	0.547	0.537	0.557	767,717	0.5425	0.00%
1999-10-29	0	0.560	0.550	0.560	0.540	0.600	744,000	424,880	0.5711	0.547	0.537	0.547	0.528	0.586	761,575	0.5579	0.00%
1999-10-28	0	0.560	0.560	0.570	0.560	0.590	2,700,000	1,525,900	0.5651	0.547	0.547	0.557	0.547	0.576	2,763,780	0.5521	0.00%
1999-10-27	0	0.560	0.550	0.570	0.550	0.580	790,000	442,600	0.5603	0.547	0.537	0.557	0.537	0.567	808,661	0.5473	3.70%
1999-10-26	0	0.540	0.540	0.560	0.540	0.570	1,378,000	773,320	0.5612	0.528	0.528	0.547	0.528	0.557	1,410,551	0.5482	-5.26%
1999-10-25	0	0.570	0.570	0.580	0.550	0.580	1,125,000	629,690	0.5597	0.557	0.557	0.567	0.537	0.567	1,151,575	0.5468	-1.72%
1999-10-22	0	0.580	0.570	0.580	0.560	0.580	1,452,000	831,720	0.5728	0.567	0.557	0.567	0.547	0.567	1,486,299	0.5596	1.75%
1999-10-21	0	0.570	0.560	0.570	0.550	0.580	2,662,000	1,501,000	0.5639	0.557	0.547	0.557	0.537	0.567	2,724,882	0.5508	7.55%
1999-10-20	0	0.530	0.530	0.540	0.510	0.550	2,536,000	1,349,320	0.5321	0.518	0.518	0.528	0.498	0.537	2,595,906	0.5198	3.92%
1999-10-19	0	0.510	0.510	0.520	0.500	0.530	4,350,000	2,251,200	0.5175	0.498	0.498	0.508	0.488	0.518	4,452,756	0.5056	-8.93%
1999-10-15	0	0.560	0.560	0.570	0.560	0.630	2,132,000	1,268,520	0.5950	0.547	0.547	0.557	0.547	0.615	2,182,362	0.5813	-12.50%
1999-10-14	0	0.640	0.630	0.640	0.620	0.670	6,286,918	4,109,951	0.6537	0.625	0.615	0.625	0.606	0.655	6,435,428	0.6386	-1.54%
1999-10-13	0	0.650	0.650	0.660	0.600	0.660	10,843,000	6,915,470	0.6378	0.635	0.635	0.645	0.586	0.645	11,099,134	0.6231	3.17%
1999-10-12	0	0.630	0.630	0.640	0.620	0.690	12,182,000	8,019,700	0.6583	0.615	0.615	0.625	0.606	0.674	12,469,764	0.6431	-4.55%
1999-10-11	0	0.660	0.650	0.660	0.590	0.670	10,717,000	6,901,960	0.6440	0.645	0.635	0.645	0.576	0.655	10,970,157	0.6292	10.00%
1999-10-08	0	0.600	0.600	0.610	0.590	0.640	7,197,000	4,507,670	0.6263	0.586	0.586	0.596	0.576	0.625	7,367,008	0.6119	-1.64%
1999-10-07	0	0.610	0.610	0.620	0.570	0.650	12,716,000	7,846,220	0.6170	0.596	0.596	0.606	0.557	0.635	13,016,378	0.6028	5.17%
1999-10-06	0	0.580	0.570	0.590	0.500	0.580	6,876,000	3,856,020	0.5608	0.567	0.557	0.576	0.488	0.567	7,038,425	0.5479	13.73%
1999-10-05	0	0.510	0.510	0.520	0.500	0.550	1,356,000	698,560	0.5152	0.498	0.498	0.508	0.488	0.537	1,388,031	0.5033	0.00%
1999-10-04	0	0.510	0.510	0.520	0.500	0.530	728,000	375,960	0.5164	0.498	0.498	0.508	0.488	0.518	745,197	0.5045	-3.77%
1999-09-30	0	0.530	0.520	0.530	0.530	0.540	1,156,000	617,880	0.5345	0.518	0.508	0.518	0.518	0.528	1,183,307	0.5222	0.00%
1999-09-29	0	0.530	0.530	0.540	0.530	0.550	988,000	534,100	0.5406	0.518	0.518	0.528	0.518	0.537	1,011,339	0.5281	1.92%
1999-09-28	0	0.520	0.520	0.530	0.520	0.550	710,000	382,520	0.5388	0.508	0.508	0.518	0.508	0.537	726,772	0.5263	-1.89%
1999-09-27	0	0.530	0.530	0.540	0.530	0.550	750,000	399,800	0.5331	0.518	0.518	0.528	0.518	0.537	767,717	0.5208	-3.64%
1999-09-24	0	0.550	0.550	0.560	0.540	0.560	2,300,000	1,271,800	0.5530	0.537	0.537	0.547	0.528	0.547	2,354,331	0.5402	0.00%
1999-09-23	0	0.550	0.550	0.560	0.550	0.570	1,444,000	814,080	0.5638	0.537	0.537	0.547	0.537	0.557	1,478,110	0.5508	0.00%
1999-09-22	0	0.550	0.550	0.560	0.550	0.560	2,562,000	1,420,040	0.5543	0.537	0.537	0.547	0.537	0.547	2,622,520	0.5415	-3.51%
1999-09-21	0	0.570	0.570	0.580	0.570	0.590	2,050,000	1,192,780	0.5818	0.557	0.557	0.567	0.557	0.576	2,098,425	0.5684	-1.72%
1999-09-20	0	0.580	0.580	0.590	0.580	0.610	3,068,000	1,828,480	0.5960	0.567	0.567	0.576	0.567	0.596	3,140,472	0.5822	-1.69%
1999-09-17	0	0.590	0.590	0.600	0.580	0.610	4,396,000	2,614,100	0.5947	0.576	0.576	0.586	0.567	0.596	4,499,843	0.5809	-1.67%
1999-09-15	0	0.600	0.600	0.610	0.590	0.620	4,019,000	2,442,660	0.6078	0.586	0.586	0.596	0.576	0.606	4,113,937	0.5938	-3.23%
1999-09-14	0	0.620	0.620	0.630	0.610	0.640	2,996,000	1,863,400	0.6220	0.606	0.606	0.615	0.596	0.625	3,066,772	0.6076	-3.12%
1999-09-13	0	0.640	0.640	0.650	0.630	0.680	9,480,000	6,197,080	0.6537	0.625	0.625	0.635	0.615	0.664	9,703,937	0.6386	-1.54%
1999-09-10	0	0.650	0.650	0.660	0.580	0.660	16,610,000	10,387,060	0.6253	0.635	0.635	0.645	0.567	0.645	17,002,362	0.6109	8.33%
1999-09-09	0	0.600	0.590	0.600	0.570	0.610	5,702,000	3,384,000	0.5935	0.586	0.576	0.586	0.557	0.596	5,836,693	0.5798	5.26%
1999-09-08	0	0.570	0.560	0.570	0.560	0.580	1,144,000	654,980	0.5725	0.557	0.547	0.557	0.547	0.567	1,171,024	0.5593	1.79%
1999-09-07	0	0.560	0.560	0.570	0.560	0.610	3,158,000	1,858,320	0.5884	0.547	0.547	0.557	0.547	0.596	3,232,598	0.5749	-5.08%
1999-09-06	0	0.590	0.590	0.600	0.550	0.590	3,048,000	1,755,660	0.5760	0.576	0.576	0.586	0.537	0.576	3,120,000	0.5627	7.27%
1999-09-03	0	0.550	0.550	0.560	0.540	0.550	1,502,000	819,480	0.5456	0.537	0.537	0.547	0.528	0.537	1,537,480	0.5330	-1.79%
1999-09-02	0	0.560	0.560	0.570	0.540	0.560	876,000	482,120	0.5504	0.547	0.547	0.557	0.528	0.547	896,693	0.5377	1.82%
1999-09-01	0	0.550	0.540	0.550	0.540	0.570	1,253,000	698,490	0.5575	0.537	0.528	0.537	0.528	0.557	1,282,598	0.5446	-1.79%
1999-08-31	0	0.560	0.550	0.570	0.550	0.560	236,000	131,160	0.5558	0.547	0.537	0.557	0.537	0.547	241,575	0.5429	1.82%
1999-08-30	0	0.550	0.550	0.570	0.550	0.570	848,000	480,060	0.5661	0.537	0.537	0.557	0.537	0.557	868,031	0.5530	-3.51%
1999-08-27	0	0.570	0.570	0.580	0.550	0.560	564,000	315,600	0.5596	0.557	0.557	0.567	0.537	0.547	577,323	0.5467	-1.72%
1999-08-26	0	0.580	0.580	0.590	0.570	0.600	2,764,000	1,613,860	0.5839	0.567	0.567	0.576	0.557	0.586	2,829,291	0.5704	3.57%
1999-08-25	0	0.560	0.560	0.570	0.560	0.580	1,834,000	1,034,860	0.5643	0.547	0.547	0.557	0.547	0.567	1,877,323	0.5512	-1.75%
1999-08-24	0	0.570	0.560	0.570	0.530	0.570	1,198,000	667,700	0.5573	0.557	0.547	0.557	0.518	0.557	1,226,299	0.5445	3.64%
1999-08-23	0	0.550	0.550	0.560	0.550	0.590	320,000	182,100	0.5691	0.537	0.537	0.547	0.537	0.576	327,559	0.5559	-5.17%
1999-08-20	0	0.580	0.580	0.590	0.560	0.610	6,184,000	3,651,360	0.5905	0.567	0.567	0.576	0.547	0.596	6,330,079	0.5768	-1.69%
1999-08-19	0	0.590	0.580	0.590	0.540	0.590	5,402,000	3,039,820	0.5627	0.576	0.567	0.576	0.528	0.576	5,529,606	0.5497	11.32%
1999-08-18	0	0.530	0.520	0.540	0.520	0.550	2,584,000	1,386,380	0.5365	0.518	0.508	0.528	0.508	0.537	2,645,039	0.5241	3.92%
1999-08-17	0	0.510	0.510	0.540	0.500	0.540	1,170,000	616,400	0.5268	0.498	0.498	0.528	0.488	0.528	1,197,638	0.5147	-1.92%
1999-08-16	0	0.520	0.510	0.520	0.510	0.520	740,000	382,700	0.5172	0.508	0.498	0.508	0.498	0.508	757,480	0.5052	1.96%
1999-08-13	0	0.510	0.500	0.510	0.500	0.520	1,350,000	679,200	0.5031	0.498	0.488	0.498	0.488	0.508	1,381,890	0.4915	-1.92%
1999-08-12	0	0.520	0.520	0.530	0.495	0.520	2,872,000	1,452,980	0.5059	0.508	0.508	0.518	0.484	0.508	2,939,843	0.4942	7.22%
1999-08-11	0	0.485	0.480	0.485	0.470	0.490	2,374,000	1,136,660	0.4788	0.474	0.469	0.474	0.459	0.479	2,430,079	0.4677	-1.02%
1999-08-10	0	0.490	0.490	0.500	0.475	0.540	3,438,000	1,744,260	0.5073	0.479	0.479	0.488	0.464	0.528	3,519,213	0.4956	-7.55%
1999-08-09	0	0.530	0.530	0.540	0.530	0.560	582,000	317,000	0.5447	0.518	0.518	0.528	0.518	0.547	595,748	0.5321	-5.36%
1999-08-06	0	0.560	0.560	0.570	0.550	0.580	2,424,000	1,367,100	0.5640	0.547	0.547	0.557	0.537	0.567	2,481,260	0.5510	-3.45%
1999-08-05	0	0.580	0.580	0.590	0.580	0.610	2,637,426	1,557,690	0.5906	0.567	0.567	0.576	0.567	0.596	2,699,727	0.5770	-3.33%
1999-08-04	0	0.600	0.600	0.610	0.600	0.630	1,982,000	1,215,220	0.6131	0.586	0.586	0.596	0.586	0.615	2,028,819	0.5990	-3.23%
1999-08-03	0	0.620	0.610	0.620	0.610	0.640	2,676,000	1,667,500	0.6231	0.606	0.596	0.606	0.596	0.625	2,739,213	0.6088	1.64%
1999-08-02	0	0.610	0.610	0.620	0.610	0.650	5,620,000	3,541,300	0.6301	0.596	0.596	0.606	0.596	0.635	5,752,756	0.6156	-1.61%
1999-07-30	0	0.620	0.610	0.620	0.580	0.620	1,321,500	793,480	0.6004	0.606	0.596	0.606	0.567	0.606	1,352,717	0.5866	3.33%
1999-07-29	0	0.600	0.590	0.610	0.580	0.620	3,014,000	1,829,760	0.6071	0.586	0.576	0.596	0.567	0.606	3,085,197	0.5931	0.00%
1999-07-28	0	0.600	0.600	0.610	0.600	0.630	5,560,000	3,423,260	0.6157	0.586	0.586	0.596	0.586	0.615	5,691,339	0.6015	3.45%
1999-07-27	0	0.580	0.580	0.590	0.540	0.590	3,170,000	1,792,820	0.5656	0.567	0.567	0.576	0.528	0.576	3,244,882	0.5525	1.75%
1999-07-26	0	0.570	0.570	0.580	0.560	0.610	2,896,000	1,695,960	0.5856	0.557	0.557	0.567	0.547	0.596	2,964,409	0.5721	-5.00%
1999-07-23	0	0.600	0.600	0.610	0.590	0.620	2,923,856	1,759,162	0.6017	0.586	0.586	0.596	0.576	0.606	2,992,923	0.5878	-3.23%
1999-07-22	0	0.620	0.610	0.620	0.610	0.660	3,788,000	2,406,320	0.6352	0.606	0.596	0.606	0.596	0.645	3,877,480	0.6206	-1.59%
1999-07-21	0	0.630	0.620	0.630	0.610	0.640	3,718,000	2,328,520	0.6263	0.615	0.606	0.615	0.596	0.625	3,805,827	0.6118	0.00%
1999-07-20	0	0.630	0.630	0.640	0.620	0.680	6,156,000	4,041,820	0.6566	0.615	0.615	0.625	0.606	0.664	6,301,417	0.6414	-3.08%
1999-07-19	0	0.650	0.640	0.660	0.650	0.700	7,898,000	5,266,100	0.6668	0.635	0.625	0.645	0.635	0.684	8,084,567	0.6514	-8.45%
1999-07-16	0	0.710	0.710	0.720	0.700	0.740	7,272,000	5,198,280	0.7148	0.694	0.694	0.703	0.684	0.723	7,443,780	0.6983	-2.74%
1999-07-15	0	0.730	0.730	0.740	0.710	0.750	9,070,000	6,609,000	0.7287	0.713	0.713	0.723	0.694	0.733	9,284,252	0.7119	2.82%
1999-07-14	0	0.710	0.710	0.720	0.710	0.740	8,728,000	6,335,480	0.7259	0.694	0.694	0.703	0.694	0.723	8,934,173	0.7091	-6.58%
1999-07-13	0	0.760	0.750	0.760	0.740	0.780	9,682,000	7,353,900	0.7595	0.742	0.733	0.742	0.723	0.762	9,910,709	0.7420	-1.30%
1999-07-12	0	0.770	0.760	0.770	0.770	0.800	20,698,000	16,381,060	0.7914	0.752	0.742	0.752	0.752	0.782	21,186,929	0.7732	0.00%
1999-07-09	0	0.770	0.770	0.780	0.740	0.780	9,106,000	6,971,900	0.7656	0.752	0.752	0.762	0.723	0.762	9,321,102	0.7480	0.00%
1999-07-08	0	0.770	0.760	0.770	0.750	0.820	30,406,000	24,066,420	0.7915	0.752	0.742	0.752	0.733	0.801	31,124,252	0.7732	-2.53%
1999-07-07	0	0.790	0.780	0.790	0.750	0.810	50,540,000	39,437,260	0.7803	0.772	0.762	0.772	0.733	0.791	51,733,858	0.7623	5.33%
1999-07-06	0	0.750	0.750	0.760	0.740	0.790	38,021,000	29,387,160	0.7729	0.733	0.733	0.742	0.723	0.772	38,919,134	0.7551	-1.32%
1999-07-05	0	0.760	0.750	0.760	0.730	0.770	31,481,000	23,660,560	0.7516	0.742	0.733	0.742	0.713	0.752	32,224,646	0.7342	5.56%
1999-07-02	0	0.720	0.710	0.720	0.700	0.750	12,662,000	9,141,950	0.7220	0.703	0.694	0.703	0.684	0.733	12,961,102	0.7053	-1.37%
1999-06-30	0	0.730	0.720	0.730	0.710	0.770	16,610,000	12,394,020	0.7462	0.713	0.703	0.713	0.694	0.752	17,002,362	0.7290	-2.67%
1999-06-29	0	0.750	0.740	0.750	0.740	0.780	42,198,000	32,312,800	0.7657	0.733	0.723	0.733	0.723	0.762	43,194,803	0.7481	0.00%
1999-06-28	0	0.750	0.750	0.760	0.710	0.760	25,202,000	18,509,380	0.7344	0.733	0.733	0.742	0.694	0.742	25,797,323	0.7175	7.14%
1999-06-25	0	0.700	0.700	0.710	0.680	0.740	40,446,000	29,052,400	0.7183	0.684	0.684	0.694	0.664	0.723	41,401,417	0.7017	0.00%
1999-06-24	0	0.700	0.690	0.700	0.690	0.770	95,296,000	70,507,640	0.7399	0.684	0.674	0.684	0.674	0.752	97,547,087	0.7228	0.00%
1999-06-23	0	0.700	0.690	0.700	0.650	0.700	40,185,000	27,094,560	0.6742	0.684	0.674	0.684	0.635	0.684	41,134,252	0.6587	7.69%
1999-06-22	0	0.650	0.650	0.660	0.640	0.670	10,892,000	7,117,080	0.6534	0.635	0.635	0.645	0.625	0.655	11,149,291	0.6383	-1.52%
1999-06-21	0	0.660	0.660	0.670	0.640	0.680	19,490,000	12,870,180	0.6603	0.645	0.645	0.655	0.625	0.664	19,950,394	0.6451	3.13%
1999-06-17	0	0.640	0.630	0.640	0.630	0.650	8,924,000	5,717,560	0.6407	0.625	0.615	0.625	0.615	0.635	9,134,803	0.6259	1.59%
1999-06-16	0	0.630	0.630	0.640	0.630	0.650	11,178,000	7,167,920	0.6413	0.615	0.615	0.625	0.615	0.635	11,442,047	0.6265	-1.56%
1999-06-15	0	0.640	0.630	0.640	0.630	0.680	27,674,000	18,092,360	0.6538	0.625	0.615	0.625	0.615	0.664	28,327,717	0.6387	-4.48%
1999-06-14	0	0.670	0.660	0.670	0.630	0.670	65,400,000	42,624,360	0.6517	0.655	0.645	0.655	0.615	0.655	66,944,882	0.6367	9.84%
1999-06-11	0	0.610	0.610	0.620	0.570	0.620	24,401,000	14,582,160	0.5976	0.596	0.596	0.606	0.557	0.606	24,977,402	0.5838	7.02%
1999-06-10	0	0.570	0.570	0.580	0.570	0.600	11,916,000	6,979,440	0.5857	0.557	0.557	0.567	0.557	0.586	12,197,480	0.5722	0.00%
1999-06-09	0	0.570	0.570	0.580	0.570	0.590	4,278,000	2,470,160	0.5774	0.557	0.557	0.567	0.557	0.576	4,379,055	0.5641	-1.72%
1999-06-08	0	0.580	0.570	0.580	0.570	0.610	13,904,000	8,186,020	0.5888	0.567	0.557	0.567	0.557	0.596	14,232,441	0.5752	1.75%
1999-06-07	0	0.570	0.570	0.580	0.560	0.570	1,996,000	1,127,980	0.5651	0.557	0.557	0.567	0.547	0.557	2,043,150	0.5521	1.79%
1999-06-04	0	0.560	0.550	0.560	0.550	0.580	7,582,000	4,299,020	0.5670	0.547	0.537	0.547	0.537	0.567	7,761,102	0.5539	-1.75%
1999-06-03	0	0.570	0.560	0.570	0.550	0.570	5,112,000	2,865,540	0.5606	0.557	0.547	0.557	0.537	0.557	5,232,756	0.5476	1.79%
1999-06-02	0	0.560	0.560	0.570	0.560	0.620	24,934,000	14,692,100	0.5892	0.547	0.547	0.557	0.547	0.606	25,522,992	0.5756	-5.08%
1999-06-01	0	0.590	0.590	0.600	0.510	0.600	17,356,000	9,606,800	0.5535	0.576	0.576	0.586	0.498	0.586	17,765,984	0.5407	15.69%
1999-05-31	0	0.510	0.510	0.520	0.485	0.520	6,600,000	3,355,600	0.5084	0.498	0.498	0.508	0.474	0.508	6,755,906	0.4967	4.08%
1999-05-28	0	0.490	0.495	0.500	0.460	0.495	12,240,000	5,908,180	0.4827	0.479	0.484	0.488	0.449	0.484	12,529,134	0.4716	-5.77%
1999-05-27	0	0.520	0.510	0.520	0.510	0.580	10,778,000	5,840,220	0.5419	0.508	0.498	0.508	0.498	0.567	11,032,598	0.5294	-8.77%
1999-05-26	0	0.570	0.560	0.570	0.560	0.600	11,526,000	6,749,800	0.5856	0.557	0.547	0.557	0.547	0.586	11,798,268	0.5721	-6.56%
1999-05-25	0	0.610	0.610	0.620	0.600	0.630	14,324,000	8,772,700	0.6124	0.596	0.596	0.606	0.586	0.615	14,662,362	0.5983	-1.61%
1999-05-24	0	0.620	0.610	0.620	0.590	0.630	24,444,000	14,949,920	0.6116	0.606	0.596	0.606	0.576	0.615	25,021,417	0.5975	3.33%
1999-05-21	0	0.600	0.600	0.610	0.590	0.660	33,600,000	21,293,820	0.6337	0.586	0.586	0.596	0.576	0.645	34,393,701	0.6191	-3.23%
1999-05-20	0	0.620	0.610	0.620	0.610	0.660	29,338,000	18,569,220	0.6329	0.606	0.596	0.606	0.596	0.645	30,031,024	0.6183	3.33%
1999-05-19	0	0.600	0.600	0.610	0.590	0.630	23,194,500	14,288,320	0.6160	0.586	0.586	0.596	0.576	0.615	23,742,402	0.6018	0.00%
1999-05-18	0	0.600	0.600	0.610	0.570	0.620	16,460,000	9,832,980	0.5974	0.586	0.586	0.596	0.557	0.606	16,848,819	0.5836	5.26%
1999-05-17	0	0.570	0.570	0.580	0.560	0.640	45,421,000	28,111,620	0.6189	0.557	0.557	0.567	0.547	0.625	46,493,937	0.6046	-8.06%
1999-05-14	0	0.620	0.620	0.630	0.540	0.630	54,274,000	32,579,720	0.6003	0.606	0.606	0.615	0.528	0.615	55,556,063	0.5864	14.81%
1999-05-13	0	0.540	0.540	0.550	0.540	0.580	8,922,000	5,014,340	0.5620	0.528	0.528	0.537	0.528	0.567	9,132,756	0.5491	-1.82%
1999-05-12	0	0.550	0.540	0.550	0.550	0.580	18,398,000	10,315,320	0.5607	0.537	0.528	0.537	0.537	0.567	18,832,598	0.5477	-5.17%
1999-05-11	0	0.580	0.570	0.580	0.440	0.580	23,733,000	12,307,420	0.5186	0.567	0.557	0.567	0.430	0.567	24,293,622	0.5066	28.89%
1999-05-10	0	0.450	0.445	0.450	0.435	0.510	9,468,000	4,344,260	0.4588	0.440	0.435	0.440	0.425	0.498	9,691,654	0.4482	-8.16%
1999-05-07	0	0.490	0.490	0.500	0.490	0.580	8,884,000	4,838,820	0.5447	0.479	0.479	0.488	0.479	0.567	9,093,858	0.5321	-12.50%
1999-05-06	0	0.560	0.560	0.570	0.550	0.610	17,219,000	9,919,590	0.5761	0.547	0.547	0.557	0.537	0.596	17,625,748	0.5628	-1.75%
1999-05-05	0	0.570	0.570	0.580	0.550	0.600	11,342,000	6,494,680	0.5726	0.557	0.557	0.567	0.537	0.586	11,609,921	0.5594	-1.72%
1999-05-04	0	0.580	0.580	0.590	0.580	0.690	24,506,000	15,138,240	0.6177	0.567	0.567	0.576	0.567	0.674	25,084,882	0.6035	-9.38%
1999-05-03	0	0.640	0.630	0.640	0.560	0.650	34,356,000	20,556,140	0.5983	0.625	0.615	0.625	0.547	0.635	35,167,559	0.5845	12.28%
1999-04-30	0	0.570	0.560	0.570	0.550	0.590	13,806,000	7,874,380	0.5704	0.557	0.547	0.557	0.537	0.576	14,132,126	0.5572	-1.72%
1999-04-29	0	0.580	0.580	0.590	0.540	0.690	35,151,868	20,784,854	0.5913	0.567	0.567	0.576	0.528	0.674	35,982,227	0.5776	-15.94%
1999-04-28	0	0.690	0.680	0.690	0.660	0.760	78,839,445	55,136,385	0.6994	0.674	0.664	0.674	0.645	0.742	80,701,794	0.6832	6.15%
1999-04-27	0	0.650	0.650	0.700	0.480	0.660	92,137,000	48,977,550	0.5316	0.635	0.635	0.684	0.469	0.645	94,313,465	0.5193	44.44%
1999-04-26	0	0.450	0.445	0.450	0.420	0.470	31,349,000	14,069,640	0.4488	0.440	0.435	0.440	0.410	0.459	32,089,528	0.4384	9.76%
1999-04-23	0	0.410	0.405	0.410	0.395	0.445	14,850,000	6,305,580	0.4246	0.401	0.396	0.401	0.386	0.435	15,200,787	0.4148	-1.20%
1999-04-22	0	0.415	0.415	0.420	0.375	0.425	31,691,500	12,965,370	0.4091	0.405	0.405	0.410	0.366	0.415	32,440,118	0.3997	16.90%
1999-04-21	0	0.355	0.345	0.355	0.330	0.370	10,034,000	3,579,180	0.3567	0.347	0.337	0.347	0.322	0.361	10,271,024	0.3485	12.70%
1999-04-20	0	0.315	0.315	0.320	0.310	0.340	4,030,000	1,316,050	0.3266	0.308	0.308	0.313	0.303	0.332	4,125,197	0.3190	3.28%
1999-04-19	0	0.305	0.305	0.310	0.300	0.335	7,596,000	2,465,960	0.3246	0.298	0.298	0.303	0.293	0.327	7,775,433	0.3171	-1.61%
1999-04-16	0	0.310	0.305	0.310	0.290	0.320	9,605,000	2,995,170	0.3118	0.303	0.298	0.303	0.283	0.313	9,831,890	0.3046	1.64%
1999-04-15	0	0.305	0.300	0.305	0.260	0.310	6,180,000	1,806,880	0.2924	0.298	0.293	0.298	0.254	0.303	6,325,984	0.2856	12.96%
1999-04-14	0	0.270	0.270	0.280	0.270	0.285	652,000	180,890	0.2774	0.264	0.264	0.274	0.264	0.278	667,402	0.2710	0.00%
1999-04-13	0	0.270	0.270	0.280	0.270	0.280	520,000	144,600	0.2781	0.264	0.264	0.274	0.264	0.274	532,283	0.2717	-1.82%
1999-04-12	0	0.275	0.275	0.280	0.260	0.285	688,000	192,650	0.2800	0.269	0.269	0.274	0.254	0.278	704,252	0.2736	-1.79%
1999-04-09	0	0.280	0.275	0.280	0.265	0.290	700,000	195,740	0.2796	0.274	0.269	0.274	0.259	0.283	716,535	0.2732	3.70%
1999-04-08	0	0.270	0.270	0.280	0.260	0.270	100,000	26,500	0.2650	0.264	0.264	0.274	0.254	0.264	102,362	0.2589	-3.57%
1999-04-07	0	0.280	0.260	0.280	0.250	0.280	600,000	154,250	0.2571	0.274	0.254	0.274	0.244	0.274	614,173	0.2512	7.69%
1999-04-01	0	0.260	0.260	0.270	0.260	0.260	140,000	36,400	0.2600	0.254	0.254	0.264	0.254	0.254	143,307	0.2540	0.00%
1999-03-31	0	0.260	0.260	0.290	0.255	0.260	196,000	50,460	0.2574	0.254	0.254	0.283	0.249	0.254	200,630	0.2515	-1.89%
1999-03-30	0	0.265	0.255	0.275	0.250	0.265	160,000	41,650	0.2603	0.259	0.249	0.269	0.244	0.259	163,780	0.2543	-1.85%
1999-03-29	0	0.270	0.250	0.270	0.270	0.270	400,000	108,000	0.2700	0.264	0.244	0.264	0.264	0.264	409,449	0.2638	0.00%
1999-03-26	0	0.270	0.265	0.270	0.270	0.280	620,000	167,500	0.2702	0.264	0.259	0.264	0.264	0.274	634,646	0.2639	0.00%
1999-03-25	0	0.270	0.270	0.285	0.270	0.285	440,000	121,300	0.2757	0.264	0.264	0.278	0.264	0.278	450,394	0.2693	-1.82%
1999-03-24	0	0.275	0.275	0.280	0.270	0.290	1,990,000	554,450	0.2786	0.269	0.269	0.274	0.264	0.283	2,037,008	0.2722	-5.17%
1999-03-23	0	0.290	0.280	0.295	0.270	0.295	4,446,000	1,272,730	0.2863	0.283	0.274	0.288	0.264	0.288	4,551,024	0.2797	7.41%
1999-03-22	0	0.270	0.270	0.280	0.250	0.270	776,000	203,380	0.2621	0.264	0.264	0.274	0.244	0.264	794,331	0.2560	3.85%
1999-03-19	0	0.260	0.250	0.260	0.250	0.270	420,000	110,200	0.2624	0.254	0.244	0.254	0.244	0.264	429,921	0.2563	4.00%
1999-03-18	0	0.250	-	0.270	0.250	0.260	310,000	79,100	0.2552	0.244	-	0.264	0.244	0.254	317,323	0.2493	-3.85%
1999-03-17	0	0.260	0.260	0.270	0.255	0.260	398,000	102,990	0.2588	0.254	0.254	0.264	0.249	0.254	407,402	0.2528	4.00%
1999-03-16	0	0.250	0.246	0.250	0.250	0.250	50,000	12,500	0.2500	0.244	0.240	0.244	0.244	0.244	51,181	0.2442	0.81%
1999-03-15	0	0.248	-	0.255	0.248	0.250	190,000	47,380	0.2494	0.242	-	0.249	0.242	0.244	194,488	0.2436	-0.80%
1999-03-12	0	0.250	0.243	0.250	0.243	0.255	5,158,000	1,287,934	0.2497	0.244	0.237	0.244	0.237	0.249	5,279,843	0.2439	2.04%
1999-03-11	0	0.245	0.245	0.246	0.241	0.248	536,000	130,134	0.2428	0.239	0.239	0.240	0.235	0.242	548,661	0.2372	0.41%
1999-03-10	0	0.244	0.241	-	0.244	0.244	66,000	16,104	0.2440	0.238	0.235	-	0.238	0.238	67,559	0.2384	1.67%
1999-03-09	0	0.240	0.240	0.255	0.240	0.240	20,000	4,800	0.2400	0.234	0.234	0.249	0.234	0.234	20,472	0.2345	-2.83%
1999-03-08	0	0.247	-	0.247	0.245	0.260	540,000	135,230	0.2504	0.241	-	0.241	0.239	0.254	552,756	0.2446	-1.20%
1999-03-05	0	0.250	0.246	0.250	0.236	0.255	830,000	207,190	0.2496	0.244	0.240	0.244	0.231	0.249	849,606	0.2439	6.38%
1999-03-04	0	0.235	0.235	0.244	0.230	0.240	244,000	57,474	0.2355	0.230	0.230	0.238	0.225	0.234	249,764	0.2301	0.00%
1999-03-03	0	0.235	0.235	0.248	0.235	0.248	654,000	159,250	0.2435	0.230	0.230	0.242	0.230	0.242	669,449	0.2379	-4.08%
1999-03-02	0	0.245	0.244	0.255	0.245	0.250	588,000	145,000	0.2466	0.239	0.238	0.249	0.239	0.244	601,890	0.2409	-3.92%
1999-03-01	0	0.255	0.250	0.255	0.250	0.260	1,688,000	424,900	0.2517	0.249	0.244	0.249	0.244	0.254	1,727,874	0.2459	-10.53%
1999-02-26	0	0.285	0.285	-	0.231	0.239	276,000	64,700	0.2344	0.278	0.278	-	0.226	0.233	282,520	0.2290	26.67%
1999-02-25	0	0.225	0.225	-	0.225	0.227	380,000	85,894	0.2260	0.220	0.220	-	0.220	0.222	388,976	0.2208	-0.88%
1999-02-24	0	0.227	0.227	0.238	0.225	0.227	48,000	10,864	0.2263	0.222	0.222	0.233	0.220	0.222	49,134	0.2211	-1.30%
1999-02-23	0	0.230	-	0.260	0.230	0.230	600,000	138,000	0.2300	0.225	-	0.254	0.225	0.225	614,173	0.2247	-11.54%
1999-02-22	0	0.260	-	0.260	-	-	0	0	-	0.254	-	0.254	-	-	0	-	-3.70%
1999-02-19	0	0.270	-	0.270	-	-	0	0	-	0.264	-	0.264	-	-	0	-	-10.00%
1999-02-15	0	0.300	0.300	-	-	-	0	0	-	0.293	0.293	-	-	-	0	-	20.00%
1999-02-12	0	0.250	0.233	0.250	0.228	0.255	422,000	101,990	0.2417	0.244	0.228	0.244	0.223	0.249	431,969	0.2361	8.70%
1999-02-11	0	0.230	0.230	0.240	0.230	0.246	312,000	72,792	0.2333	0.225	0.225	0.234	0.225	0.240	319,370	0.2279	-6.12%
1999-02-10	0	0.245	-	0.245	0.248	0.255	200,000	49,950	0.2498	0.239	-	0.239	0.242	0.249	204,724	0.2440	-9.26%
1999-02-09	0	0.270	0.270	-	0.220	0.220	76,000	16,720	0.2200	0.264	0.264	-	0.215	0.215	77,795	0.2149	22.73%
1999-02-08	0	0.220	0.216	-	0.220	0.220	100,000	22,000	0.2200	0.215	0.211	-	0.215	0.215	102,362	0.2149	0.00%
1999-02-05	0	0.220	0.220	-	0.220	0.220	480,000	104,650	0.2180	0.215	0.215	-	0.215	0.215	491,339	0.2130	0.00%
1999-02-04	0	0.220	0.220	-	0.220	0.225	130,000	29,100	0.2238	0.215	0.215	-	0.215	0.220	133,071	0.2187	-4.35%
1999-02-03	0	0.230	-	0.230	0.230	0.230	220,000	50,640	0.2302	0.225	-	0.225	0.225	0.225	225,197	0.2249	-0.86%
1999-02-02	0	0.232	0.232	-	0.232	0.235	38,000	8,834	0.2325	0.227	0.227	-	0.227	0.230	38,898	0.2271	-1.28%
1999-02-01	0	0.235	0.235	-	0.235	0.235	110,000	25,850	0.2350	0.230	0.230	-	0.230	0.230	112,598	0.2296	-2.08%
1999-01-29	0	0.240	0.240	0.246	0.240	0.240	190,000	45,680	0.2404	0.234	0.234	0.240	0.234	0.234	194,488	0.2349	-1.64%
1999-01-28	0	0.244	0.233	-	0.233	0.244	492,000	116,846	0.2375	0.238	0.228	-	0.228	0.238	503,622	0.2320	0.41%
1999-01-27	0	0.243	0.243	-	0.235	0.242	230,000	55,300	0.2404	0.237	0.237	-	0.230	0.236	235,433	0.2349	3.40%
1999-01-26	0	0.235	0.235	0.244	0.235	0.240	532,000	125,900	0.2367	0.230	0.230	0.238	0.230	0.234	544,567	0.2312	-0.42%
1999-01-25	0	0.236	0.234	0.240	0.234	0.241	620,000	146,850	0.2369	0.231	0.229	0.234	0.229	0.235	634,646	0.2314	-3.67%
1999-01-22	0	0.245	-	0.245	0.241	0.245	340,000	82,740	0.2434	0.239	-	0.239	0.235	0.239	348,031	0.2377	0.00%
1999-01-21	0	0.245	0.241	0.250	0.241	0.255	540,000	134,900	0.2498	0.239	0.235	0.244	0.235	0.249	552,756	0.2440	0.00%
1999-01-20	0	0.245	0.245	0.250	0.245	0.250	464,000	114,920	0.2477	0.239	0.239	0.244	0.239	0.244	474,961	0.2420	-2.00%
1999-01-19	0	0.250	-	0.270	0.250	0.250	150,000	37,500	0.2500	0.244	-	0.264	0.244	0.244	153,543	0.2442	0.00%
1999-01-18	0	0.250	0.250	0.270	0.250	0.250	120,000	30,000	0.2500	0.244	0.244	0.264	0.244	0.244	122,835	0.2442	-7.41%
1999-01-15	0	0.270	0.260	0.270	0.250	0.270	298,000	79,900	0.2681	0.264	0.254	0.264	0.244	0.264	305,039	0.2619	10.20%
1999-01-14	0	0.245	0.245	0.260	0.235	0.249	1,070,000	256,120	0.2394	0.239	0.239	0.254	0.230	0.243	1,095,276	0.2338	-2.00%
1999-01-13	0	0.250	0.250	0.260	0.250	0.260	1,458,000	372,680	0.2556	0.244	0.244	0.254	0.244	0.254	1,492,441	0.2497	-7.41%
1999-01-12	0	0.270	0.270	0.280	0.270	0.275	234,000	63,680	0.2721	0.264	0.264	0.274	0.264	0.269	239,528	0.2659	-3.57%
1999-01-11	0	0.280	0.280	0.290	0.280	0.290	484,000	135,920	0.2808	0.274	0.274	0.283	0.274	0.283	495,433	0.2743	-3.45%
1999-01-08	0	0.290	0.290	0.300	0.290	0.300	2,102,000	619,890	0.2949	0.283	0.283	0.293	0.283	0.293	2,151,654	0.2881	3.57%
1999-01-07	0	0.280	0.275	0.285	0.280	0.295	1,154,000	327,340	0.2837	0.274	0.269	0.278	0.274	0.288	1,181,260	0.2771	1.82%
1999-01-06	0	0.275	0.275	0.280	0.270	0.285	210,000	58,250	0.2774	0.269	0.269	0.274	0.264	0.278	214,961	0.2710	-1.79%
1999-01-05	0	0.280	0.280	0.285	0.265	0.270	476,000	127,570	0.2680	0.274	0.274	0.278	0.259	0.264	487,244	0.2618	3.70%
1999-01-04	0	0.270	0.260	0.270	0.270	0.270	120,000	32,400	0.2700	0.264	0.254	0.264	0.264	0.264	122,835	0.2638	-5.26%
1998-12-31	0	0.285	0.275	0.285	0.275	0.290	362,000	102,300	0.2826	0.278	0.269	0.278	0.269	0.283	370,551	0.2761	-1.72%
1998-12-30	0	0.290	0.285	0.295	0.275	0.290	1,002,000	281,880	0.2813	0.283	0.278	0.288	0.269	0.283	1,025,669	0.2748	-1.69%
1998-12-29	0	0.295	0.280	0.295	-	-	0	0	-	0.288	0.274	0.288	-	-	0	-	0.00%
1998-12-28	0	0.295	0.280	0.295	0.285	0.295	70,000	20,150	0.2879	0.288	0.274	0.288	0.278	0.288	71,654	0.2812	-3.28%
1998-12-24	0	0.305	0.305	0.310	0.265	0.290	194,000	54,160	0.2792	0.298	0.298	0.303	0.259	0.283	198,583	0.2727	10.91%
1998-12-23	0	0.275	0.275	0.290	0.270	0.290	1,164,000	322,480	0.2770	0.269	0.269	0.283	0.264	0.283	1,191,496	0.2707	-6.78%
1998-12-22	0	0.295	0.285	0.295	0.285	0.295	272,000	78,390	0.2882	0.288	0.278	0.288	0.278	0.288	278,425	0.2815	0.00%
1998-12-21	0	0.295	0.285	0.295	0.285	0.295	340,879	99,346	0.2914	0.288	0.278	0.288	0.278	0.288	348,931	0.2847	0.00%
1998-12-18	0	0.295	0.290	0.295	0.290	0.305	692,000	202,210	0.2922	0.288	0.283	0.288	0.283	0.298	708,346	0.2855	-7.81%
1998-12-17	0	0.320	0.320	0.325	0.280	0.295	920,000	263,250	0.2861	0.313	0.313	0.317	0.274	0.288	941,732	0.2795	10.34%
1998-12-16	0	0.290	0.290	0.295	0.285	0.290	300,000	86,500	0.2883	0.283	0.283	0.288	0.278	0.283	307,087	0.2817	-1.69%
1998-12-15	0	0.295	0.285	0.295	0.290	0.295	698,000	202,630	0.2903	0.288	0.278	0.288	0.283	0.288	714,488	0.2836	1.72%
1998-12-14	0	0.290	0.290	0.300	0.290	0.300	310,000	91,650	0.2956	0.283	0.283	0.293	0.283	0.293	317,323	0.2888	-3.33%
1998-12-11	0	0.300	0.300	0.310	0.300	0.305	402,000	122,000	0.3035	0.293	0.293	0.303	0.293	0.298	411,496	0.2965	-3.23%
1998-12-10	0	0.310	0.310	0.315	0.310	0.330	390,000	126,050	0.3232	0.303	0.303	0.308	0.303	0.322	399,213	0.3157	0.00%
1998-12-09	0	0.310	0.310	0.320	0.310	0.320	140,000	44,700	0.3193	0.303	0.303	0.313	0.303	0.313	143,307	0.3119	1.64%
1998-12-08	0	0.305	0.305	0.315	0.305	0.325	160,000	50,800	0.3175	0.298	0.298	0.308	0.298	0.317	163,780	0.3102	-3.17%
1998-12-07	0	0.315	0.315	0.320	0.315	0.325	1,248,000	396,240	0.3175	0.308	0.308	0.313	0.308	0.317	1,277,480	0.3102	3.28%
1998-12-04	0	0.305	0.305	0.310	0.305	0.320	1,370,000	421,900	0.3080	0.298	0.298	0.303	0.298	0.313	1,402,362	0.3008	-4.69%
1998-12-03	0	0.320	0.320	0.325	0.300	0.320	610,000	189,800	0.3111	0.313	0.313	0.317	0.293	0.313	624,409	0.3040	3.23%
1998-12-02	0	0.310	0.300	0.310	0.305	0.315	1,310,000	404,000	0.3084	0.303	0.293	0.303	0.298	0.308	1,340,945	0.3013	3.33%
1998-12-01	0	0.300	0.300	0.305	0.300	0.315	2,390,000	726,240	0.3039	0.293	0.293	0.298	0.293	0.308	2,446,457	0.2969	-7.69%
1998-11-30	0	0.325	0.325	0.335	0.325	0.335	1,066,000	351,390	0.3296	0.317	0.317	0.327	0.317	0.327	1,091,181	0.3220	-4.41%
1998-11-27	0	0.340	0.330	0.340	0.340	0.350	814,000	281,710	0.3461	0.332	0.322	0.332	0.332	0.342	833,228	0.3381	-1.45%
1998-11-26	0	0.345	0.340	0.345	0.340	0.360	1,600,000	559,500	0.3497	0.337	0.332	0.337	0.332	0.352	1,637,795	0.3416	-6.76%
1998-11-25	0	0.370	0.360	0.380	0.370	0.390	1,082,000	412,700	0.3814	0.361	0.352	0.371	0.361	0.381	1,107,559	0.3726	-3.90%
1998-11-24	0	0.385	0.375	0.385	0.375	0.390	2,128,000	814,660	0.3828	0.376	0.366	0.376	0.366	0.381	2,178,268	0.3740	2.67%
1998-11-23	0	0.375	0.370	0.375	0.370	0.390	2,133,000	802,870	0.3764	0.366	0.361	0.366	0.361	0.381	2,183,386	0.3677	-1.32%
1998-11-20	0	0.380	0.385	0.390	0.380	0.405	3,380,000	1,326,050	0.3923	0.371	0.376	0.381	0.371	0.396	3,459,843	0.3833	-1.30%
1998-11-19	0	0.385	0.380	0.385	0.385	0.395	2,998,000	1,155,380	0.3854	0.376	0.371	0.376	0.376	0.386	3,068,819	0.3765	0.00%
1998-11-18	0	0.385	0.380	0.385	0.380	0.395	3,613,000	1,405,910	0.3891	0.376	0.371	0.376	0.371	0.386	3,698,346	0.3801	1.32%
1998-11-17	0	0.380	0.380	0.390	0.380	0.390	2,870,000	1,099,080	0.3830	0.371	0.371	0.381	0.371	0.381	2,937,795	0.3741	-1.30%
1998-11-16	0	0.385	0.380	0.385	0.370	0.390	2,160,000	824,050	0.3815	0.376	0.371	0.376	0.361	0.381	2,211,024	0.3727	0.00%
1998-11-13	0	0.385	0.385	0.390	0.385	0.395	1,694,000	654,430	0.3863	0.376	0.376	0.381	0.376	0.386	1,734,016	0.3774	1.32%
1998-11-12	0	0.380	0.380	0.390	0.380	0.415	7,938,000	3,198,730	0.4030	0.371	0.371	0.381	0.371	0.405	8,125,512	0.3937	-6.17%
1998-11-11	0	0.405	0.400	0.410	0.380	0.410	7,086,000	2,795,360	0.3945	0.396	0.391	0.401	0.371	0.401	7,253,386	0.3854	6.58%
1998-11-10	0	0.380	0.380	0.385	0.370	0.385	7,584,000	2,862,020	0.3774	0.371	0.371	0.376	0.361	0.376	7,763,150	0.3687	2.70%
1998-11-09	0	0.370	0.360	0.370	0.360	0.390	5,140,000	1,941,490	0.3777	0.361	0.352	0.361	0.352	0.381	5,261,417	0.3690	-2.63%
1998-11-06	0	0.380	0.380	0.385	0.370	0.405	10,244,000	3,988,550	0.3894	0.371	0.371	0.376	0.361	0.396	10,485,984	0.3804	0.00%
1998-11-05	0	0.380	0.380	0.385	0.380	0.455	33,961,500	14,521,015	0.4276	0.371	0.371	0.376	0.371	0.445	34,763,740	0.4177	-2.56%
1998-11-04	0	0.390	0.380	0.390	0.365	0.425	21,270,000	8,409,280	0.3954	0.381	0.371	0.381	0.357	0.415	21,772,441	0.3862	2.63%
1998-11-03	0	0.380	0.375	0.380	0.340	0.390	23,308,000	8,473,650	0.3636	0.371	0.366	0.371	0.332	0.381	23,858,583	0.3552	11.76%
1998-11-02	0	0.340	0.330	0.340	0.310	0.340	3,696,000	1,208,200	0.3269	0.332	0.322	0.332	0.303	0.332	3,783,307	0.3194	9.68%
1998-10-30	0	0.310	0.310	0.320	0.310	0.320	914,000	287,730	0.3148	0.303	0.303	0.313	0.303	0.313	935,591	0.3075	0.00%
1998-10-29	0	0.310	0.310	0.315	0.305	0.310	904,000	278,550	0.3081	0.303	0.303	0.308	0.298	0.303	925,354	0.3010	-3.12%
1998-10-27	0	0.320	0.320	0.325	0.310	0.330	4,862,000	1,565,930	0.3221	0.313	0.313	0.317	0.303	0.322	4,976,850	0.3146	4.92%
1998-10-26	0	0.305	0.300	0.305	0.295	0.310	1,438,000	431,240	0.2999	0.298	0.293	0.298	0.288	0.303	1,471,969	0.2930	0.00%
1998-10-23	0	0.305	0.305	0.310	0.290	0.310	1,362,000	410,050	0.3011	0.298	0.298	0.303	0.283	0.303	1,394,173	0.2941	0.00%
1998-10-22	0	0.305	0.295	0.305	0.295	0.315	1,682,000	516,210	0.3069	0.298	0.288	0.298	0.288	0.308	1,721,732	0.2998	-1.61%
1998-10-21	0	0.310	0.300	0.310	0.305	0.330	3,261,000	1,019,100	0.3125	0.303	0.293	0.303	0.298	0.322	3,338,031	0.3053	-6.06%
1998-10-20	0	0.330	0.325	0.330	0.325	0.345	6,628,000	2,231,790	0.3367	0.322	0.317	0.322	0.317	0.337	6,784,567	0.3290	1.54%
1998-10-19	0	0.325	0.320	0.325	0.290	0.330	6,620,000	2,098,120	0.3169	0.317	0.313	0.317	0.283	0.322	6,776,378	0.3096	14.04%
1998-10-16	0	0.285	0.285	0.290	0.280	0.295	3,408,000	984,260	0.2888	0.278	0.278	0.283	0.274	0.288	3,488,504	0.2821	1.79%
1998-10-15	0	0.280	0.280	0.290	0.280	0.290	660,000	188,300	0.2853	0.274	0.274	0.283	0.274	0.283	675,591	0.2787	-1.75%
1998-10-14	0	0.285	0.285	0.290	0.275	0.300	802,000	233,050	0.2906	0.278	0.278	0.283	0.269	0.293	820,945	0.2839	3.64%
1998-10-13	0	0.275	0.275	0.290	0.275	0.305	1,020,000	299,800	0.2939	0.269	0.269	0.283	0.269	0.298	1,044,094	0.2871	-5.17%
1998-10-12	0	0.290	0.285	0.295	0.280	0.300	1,296,000	376,480	0.2905	0.283	0.278	0.288	0.274	0.293	1,326,614	0.2838	5.45%
1998-10-09	0	0.275	0.270	0.280	0.265	0.275	642,000	174,190	0.2713	0.269	0.264	0.274	0.259	0.269	657,165	0.2651	3.77%
1998-10-08	0	0.265	0.260	0.265	0.255	0.265	240,000	63,050	0.2627	0.259	0.254	0.259	0.249	0.259	245,669	0.2566	1.92%
1998-10-07	0	0.260	0.250	0.265	0.255	0.265	850,000	220,420	0.2593	0.254	0.244	0.259	0.249	0.259	870,079	0.2533	0.00%
1998-10-05	0	0.260	0.250	0.275	0.260	0.260	100,000	26,000	0.2600	0.254	0.244	0.269	0.254	0.254	102,362	0.2540	-7.14%
1998-09-30	0	0.280	0.270	0.280	0.250	0.280	474,000	126,120	0.2661	0.274	0.264	0.274	0.244	0.274	485,197	0.2599	3.70%
1998-09-29	0	0.270	0.265	0.270	0.255	0.270	746,000	198,070	0.2655	0.264	0.259	0.264	0.249	0.264	763,622	0.2594	-3.57%
1998-09-28	0	0.280	0.280	0.290	0.280	0.290	666,000	190,670	0.2863	0.274	0.274	0.283	0.274	0.283	681,732	0.2797	-3.45%
1998-09-25	0	0.290	0.285	0.300	0.290	0.290	980,000	284,200	0.2900	0.283	0.278	0.293	0.283	0.283	1,003,150	0.2833	-1.69%
1998-09-24	0	0.295	0.295	0.300	0.295	0.310	2,594,000	778,850	0.3003	0.288	0.288	0.293	0.288	0.303	2,655,276	0.2933	0.00%
1998-09-23	0	0.295	0.285	0.295	0.270	0.295	360,000	101,320	0.2814	0.288	0.278	0.288	0.264	0.288	368,504	0.2749	1.72%
1998-09-22	0	0.290	0.290	0.295	0.290	0.310	906,000	271,890	0.3001	0.283	0.283	0.288	0.283	0.303	927,402	0.2932	-3.33%
1998-09-21	0	0.300	0.275	0.300	0.280	0.300	1,073,000	308,360	0.2874	0.293	0.269	0.293	0.274	0.293	1,098,346	0.2807	-3.23%
1998-09-18	0	0.310	0.295	0.310	0.290	0.310	2,404,000	718,880	0.2990	0.303	0.288	0.303	0.283	0.303	2,460,787	0.2921	-4.62%
1998-09-17	0	0.325	0.325	0.335	0.320	0.365	12,324,000	4,243,960	0.3444	0.317	0.317	0.327	0.313	0.357	12,615,118	0.3364	1.56%
1998-09-16	0	0.320	0.320	0.325	0.300	0.330	4,474,000	1,409,470	0.3150	0.313	0.313	0.317	0.293	0.322	4,579,685	0.3078	6.67%
1998-09-15	0	0.300	0.300	0.305	0.300	0.325	1,270,000	397,950	0.3133	0.293	0.293	0.298	0.293	0.317	1,300,000	0.3061	0.00%
1998-09-14	0	0.300	0.300	0.305	0.290	0.305	1,030,000	309,300	0.3003	0.293	0.293	0.298	0.283	0.298	1,054,331	0.2934	-1.64%
1998-09-11	0	0.305	0.290	0.305	0.290	0.305	860,000	253,720	0.2950	0.298	0.283	0.298	0.283	0.298	880,315	0.2882	-4.69%
1998-09-10	0	0.320	0.315	0.320	0.300	0.335	2,998,000	956,780	0.3191	0.313	0.308	0.313	0.293	0.327	3,068,819	0.3118	12.28%
1998-09-09	0	0.285	0.285	0.300	0.285	0.315	2,682,000	810,640	0.3023	0.278	0.278	0.293	0.278	0.308	2,745,354	0.2953	-1.72%
1998-09-08	0	0.290	0.290	0.295	0.280	0.320	3,062,000	946,800	0.3092	0.283	0.283	0.288	0.274	0.313	3,134,331	0.3021	-1.69%
1998-09-07	0	0.295	0.300	0.305	0.285	0.310	4,541,000	1,345,300	0.2963	0.288	0.293	0.298	0.278	0.303	4,648,268	0.2894	9.26%
1998-09-04	0	0.270	0.260	0.270	0.241	0.270	2,206,000	571,580	0.2591	0.264	0.254	0.264	0.235	0.264	2,258,110	0.2531	16.38%
1998-09-03	0	0.232	0.232	0.240	0.232	0.250	672,000	160,044	0.2382	0.227	0.227	0.234	0.227	0.244	687,874	0.2327	-1.28%
1998-09-02	0	0.235	0.235	-	0.235	0.238	90,000	21,240	0.2360	0.230	0.230	-	0.230	0.233	92,126	0.2306	-2.08%
1998-09-01	0	0.240	0.236	0.244	0.240	0.240	40,000	9,600	0.2400	0.234	0.231	0.238	0.234	0.234	40,945	0.2345	-2.04%
1998-08-31	0	0.245	-	0.248	-	-	0	0	-	0.239	-	0.242	-	-	0	-	0.00%
1998-08-28	0	0.245	0.245	0.248	0.242	0.270	1,090,000	269,830	0.2476	0.239	0.239	0.242	0.236	0.264	1,115,748	0.2418	-2.00%
1998-08-27	0	0.250	-	0.250	-	-	0	0	-	0.244	-	0.244	-	-	0	-	0.00%
1998-08-26	0	0.250	0.250	0.260	0.250	0.255	176,000	44,500	0.2528	0.244	0.244	0.254	0.244	0.249	180,157	0.2470	-1.96%
1998-08-25	0	0.255	0.255	0.265	0.250	0.255	80,000	20,200	0.2525	0.249	0.249	0.259	0.244	0.249	81,890	0.2467	0.00%
1998-08-24	0	0.255	0.247	0.265	0.255	0.255	50,000	12,750	0.2550	0.249	0.241	0.259	0.249	0.249	51,181	0.2491	-3.77%
1998-08-21	0	0.265	0.260	0.265	0.260	0.265	220,000	57,700	0.2623	0.259	0.254	0.259	0.254	0.259	225,197	0.2562	-7.02%
1998-08-20	0	0.285	0.285	0.290	0.260	0.300	1,270,000	353,680	0.2785	0.278	0.278	0.283	0.254	0.293	1,300,000	0.2721	14.00%
1998-08-19	0	0.250	0.250	0.260	0.250	0.270	260,000	69,000	0.2654	0.244	0.244	0.254	0.244	0.264	266,142	0.2593	-5.66%
1998-08-18	0	0.265	-	0.275	0.265	0.265	128,000	33,920	0.2650	0.259	-	0.269	0.259	0.259	131,024	0.2589	0.00%
1998-08-14	0	0.265	0.255	0.265	0.255	0.265	140,000	36,550	0.2611	0.259	0.249	0.259	0.249	0.259	143,307	0.2550	6.00%
1998-08-13	0	0.250	0.250	0.260	0.250	0.255	452,000	113,150	0.2503	0.244	0.244	0.254	0.244	0.249	462,677	0.2446	-1.96%
1998-08-12	0	0.255	0.255	0.270	0.250	0.255	360,000	91,500	0.2542	0.249	0.249	0.264	0.244	0.249	368,504	0.2483	0.00%
1998-08-11	0	0.255	0.250	0.255	0.250	0.255	61,856	15,698	0.2538	0.249	0.244	0.249	0.244	0.249	63,317	0.2479	-3.77%
1998-08-10	0	0.265	0.250	0.265	0.246	0.265	310,000	80,250	0.2589	0.259	0.244	0.259	0.240	0.259	317,323	0.2529	6.00%
1998-08-07	0	0.250	0.250	0.260	0.248	0.275	768,000	205,390	0.2674	0.244	0.244	0.254	0.242	0.269	786,142	0.2613	-1.96%
1998-08-06	0	0.255	0.255	0.275	0.255	0.260	180,000	46,550	0.2586	0.249	0.249	0.269	0.249	0.254	184,252	0.2526	-3.77%
1998-08-05	0	0.265	0.265	0.270	0.255	0.270	440,000	114,600	0.2605	0.259	0.259	0.264	0.249	0.264	450,394	0.2544	-1.85%
1998-08-04	0	0.270	0.270	0.280	0.250	0.260	462,000	117,250	0.2538	0.264	0.264	0.274	0.244	0.254	472,913	0.2479	3.85%
1998-08-03	0	0.260	0.250	0.265	0.260	0.290	368,000	97,910	0.2661	0.254	0.244	0.259	0.254	0.283	376,693	0.2599	-3.70%
1998-07-31	0	0.270	0.270	0.280	0.270	0.290	246,000	67,780	0.2755	0.264	0.264	0.274	0.264	0.283	251,811	0.2692	-6.90%
1998-07-30	0	0.290	0.280	0.290	0.270	0.290	696,000	195,640	0.2811	0.283	0.274	0.283	0.264	0.283	712,441	0.2746	7.41%
1998-07-29	0	0.270	0.265	0.270	0.270	0.270	318,000	85,860	0.2700	0.264	0.259	0.264	0.264	0.264	325,512	0.2638	-3.57%
1998-07-28	0	0.280	0.270	0.290	0.280	0.290	598,000	170,030	0.2843	0.274	0.264	0.283	0.274	0.283	612,126	0.2778	-5.08%
1998-07-27	0	0.295	0.280	0.300	0.280	0.295	212,000	59,640	0.2813	0.288	0.274	0.293	0.274	0.288	217,008	0.2748	1.72%
1998-07-24	0	0.290	0.290	0.330	0.260	0.300	1,308,000	370,470	0.2832	0.283	0.283	0.322	0.254	0.293	1,338,898	0.2767	3.57%
1998-07-23	0	0.280	0.280	0.285	0.275	0.290	1,100,000	312,150	0.2838	0.274	0.274	0.278	0.269	0.283	1,125,984	0.2772	-3.45%
1998-07-22	0	0.290	0.290	0.300	0.285	0.300	1,450,000	423,580	0.2921	0.283	0.283	0.293	0.278	0.293	1,484,252	0.2854	-6.45%
1998-07-21	0	0.310	0.305	0.320	0.305	0.310	62,000	19,060	0.3074	0.303	0.298	0.313	0.298	0.303	63,465	0.3003	0.00%
1998-07-20	0	0.310	0.310	0.330	0.310	0.330	326,000	103,060	0.3161	0.303	0.303	0.322	0.303	0.322	333,701	0.3088	-3.12%
1998-07-17	0	0.320	0.320	0.330	0.310	0.320	340,000	108,000	0.3176	0.313	0.313	0.322	0.303	0.313	348,031	0.3103	0.00%
1998-07-16	0	0.320	0.320	0.330	0.310	0.340	730,000	235,970	0.3232	0.313	0.313	0.322	0.303	0.332	747,244	0.3158	-3.03%
1998-07-15	0	0.330	0.300	0.330	0.300	0.360	1,578,000	528,330	0.3348	0.322	0.293	0.322	0.293	0.352	1,615,276	0.3271	-4.35%
1998-07-14	0	0.345	0.345	0.350	0.330	0.350	612,000	208,070	0.3400	0.337	0.337	0.342	0.322	0.342	626,457	0.3321	-4.17%
1998-07-13	0	0.360	0.355	0.370	0.340	0.360	330,000	115,050	0.3486	0.352	0.347	0.361	0.332	0.352	337,795	0.3406	0.00%
1998-07-10	0	0.360	0.355	0.360	0.360	0.360	122,000	43,920	0.3600	0.352	0.347	0.352	0.352	0.352	124,882	0.3517	0.00%
1998-07-09	0	0.360	0.360	0.380	0.360	0.365	230,000	83,300	0.3622	0.352	0.352	0.371	0.352	0.357	235,433	0.3538	-5.26%
1998-07-08	0	0.380	0.380	0.390	0.370	0.380	600,000	225,900	0.3765	0.371	0.371	0.381	0.361	0.371	614,173	0.3678	0.00%
1998-07-07	0	0.380	0.380	0.385	0.380	0.390	524,000	201,460	0.3845	0.371	0.371	0.376	0.371	0.381	536,378	0.3756	-1.30%
1998-07-06	0	0.385	0.380	0.390	0.385	0.390	116,000	44,910	0.3872	0.376	0.371	0.381	0.376	0.381	118,740	0.3782	-3.75%
1998-07-03	0	0.400	0.400	0.420	0.390	0.410	868,000	346,990	0.3998	0.391	0.391	0.410	0.381	0.401	888,504	0.3905	-4.76%
1998-07-02	0	0.420	0.415	0.440	0.415	0.450	1,100,000	472,380	0.4294	0.410	0.405	0.430	0.405	0.440	1,125,984	0.4195	2.44%
1998-06-30	0	0.410	0.405	0.410	0.405	0.420	716,000	295,090	0.4121	0.401	0.396	0.401	0.396	0.410	732,913	0.4026	-3.53%
1998-06-29	0	0.425	0.415	0.430	0.425	0.445	356,000	155,020	0.4354	0.415	0.405	0.420	0.415	0.435	364,409	0.4254	-3.41%
1998-06-26	0	0.440	0.435	0.445	0.430	0.460	1,340,000	594,120	0.4434	0.430	0.425	0.435	0.420	0.449	1,371,654	0.4331	-2.22%
1998-06-25	0	0.450	0.450	0.455	0.445	0.455	6,810,000	2,810,200	0.4127	0.440	0.440	0.445	0.435	0.445	6,970,866	0.4031	4.65%
1998-06-24	0	0.435	0.435	0.445	0.425	0.440	950,000	412,020	0.4337	0.420	0.420	0.430	0.410	0.425	983,748	0.4188	0.00%
1998-06-23	0	0.435	0.435	0.445	0.435	0.465	2,260,000	1,007,040	0.4456	0.420	0.420	0.430	0.420	0.449	2,340,286	0.4303	-1.14%
1998-06-22	0	0.440	0.435	0.440	0.430	0.490	4,008,000	1,877,260	0.4684	0.425	0.420	0.425	0.415	0.473	4,150,383	0.4523	-4.35%
1998-06-19	0	0.460	0.450	0.465	0.410	0.470	2,730,000	1,205,570	0.4416	0.444	0.435	0.449	0.396	0.454	2,826,982	0.4265	9.52%
1998-06-18	0	0.420	0.415	0.425	0.405	0.450	3,578,000	1,530,430	0.4277	0.406	0.401	0.410	0.391	0.435	3,705,107	0.4131	10.53%
1998-06-17	0	0.380	0.380	0.385	0.365	0.380	1,280,000	479,080	0.3743	0.367	0.367	0.372	0.352	0.367	1,325,472	0.3614	8.57%
1998-06-16	0	0.350	0.350	0.360	0.340	0.360	590,000	207,910	0.3524	0.338	0.338	0.348	0.328	0.348	610,960	0.3403	0.00%
1998-06-15	0	0.350	0.350	0.365	0.350	0.380	1,852,000	678,140	0.3662	0.338	0.338	0.352	0.338	0.367	1,917,792	0.3536	-10.26%
1998-06-12	0	0.390	0.385	0.390	0.385	0.410	1,618,000	643,540	0.3977	0.377	0.372	0.377	0.372	0.396	1,675,479	0.3841	1.30%
1998-06-11	0	0.385	0.380	0.390	0.365	0.390	1,076,000	404,840	0.3762	0.372	0.367	0.377	0.352	0.377	1,114,225	0.3633	1.32%
1998-06-10	0	0.380	0.370	0.380	0.365	0.390	1,232,000	457,600	0.3714	0.367	0.357	0.367	0.352	0.377	1,275,766	0.3587	-5.00%
1998-06-09	0	0.400	0.375	0.400	0.400	0.415	300,000	122,250	0.4075	0.386	0.362	0.386	0.386	0.401	310,657	0.3935	-3.61%
1998-06-08	0	0.415	0.415	0.430	0.410	0.440	794,000	337,930	0.4256	0.401	0.401	0.415	0.396	0.425	822,207	0.4110	-5.68%
1998-06-05	0	0.440	0.440	0.445	0.440	0.450	1,082,000	483,640	0.4470	0.425	0.425	0.430	0.425	0.435	1,120,438	0.4317	0.00%
1998-06-04	0	0.440	0.440	0.450	0.440	0.465	1,588,000	716,460	0.4512	0.425	0.425	0.435	0.425	0.449	1,644,413	0.4357	-2.22%
1998-06-03	0	0.450	0.440	0.460	0.415	0.470	2,562,000	1,131,700	0.4417	0.435	0.425	0.444	0.401	0.454	2,653,014	0.4266	4.65%
1998-06-02	0	0.430	0.420	0.430	0.410	0.440	1,936,000	819,550	0.4233	0.415	0.406	0.415	0.396	0.425	2,004,776	0.4088	-2.27%
1998-06-01	0	0.440	0.440	0.460	0.440	0.490	2,702,000	1,277,170	0.4727	0.425	0.425	0.444	0.425	0.473	2,797,988	0.4565	-10.20%
1998-05-29	0	0.490	0.485	0.490	0.485	0.500	493,000	241,770	0.4904	0.473	0.468	0.473	0.468	0.483	510,514	0.4736	-2.00%
1998-05-28	0	0.500	0.495	0.500	0.475	0.510	2,006,000	1,001,230	0.4991	0.483	0.478	0.483	0.459	0.493	2,077,262	0.4820	-1.96%
1998-05-27	0	0.510	0.510	0.520	0.510	0.540	1,786,000	927,760	0.5195	0.493	0.493	0.502	0.493	0.521	1,849,447	0.5016	-7.27%
1998-05-26	0	0.550	0.550	0.570	0.550	0.570	2,190,000	1,238,580	0.5656	0.531	0.531	0.550	0.531	0.550	2,267,799	0.5462	-3.51%
1998-05-25	0	0.570	0.560	0.570	0.560	0.580	524,000	299,100	0.5708	0.550	0.541	0.550	0.541	0.560	542,615	0.5512	-1.72%
1998-05-22	0	0.580	0.580	0.600	0.580	0.610	1,142,000	682,280	0.5974	0.560	0.560	0.579	0.560	0.589	1,182,569	0.5769	-3.33%
1998-05-21	0	0.600	0.600	0.610	0.600	0.640	4,078,000	2,512,780	0.6162	0.579	0.579	0.589	0.579	0.618	4,222,869	0.5950	-4.76%
1998-05-20	0	0.630	0.630	0.640	0.580	0.640	4,898,000	3,013,540	0.6153	0.608	0.608	0.618	0.560	0.618	5,072,000	0.5942	5.00%
1998-05-19	0	0.600	0.590	0.600	0.550	0.600	3,422,000	1,962,220	0.5734	0.579	0.570	0.579	0.531	0.579	3,543,565	0.5537	3.45%
1998-05-18	0	0.580	0.570	0.590	0.560	0.600	1,730,000	999,120	0.5775	0.560	0.550	0.570	0.541	0.579	1,791,458	0.5577	-3.33%
1998-05-15	0	0.600	0.600	0.610	0.590	0.630	2,320,000	1,389,760	0.5990	0.579	0.579	0.589	0.570	0.608	2,402,417	0.5785	-3.23%
1998-05-14	0	0.620	0.610	0.630	0.610	0.660	4,098,000	2,581,900	0.6300	0.599	0.589	0.608	0.589	0.637	4,243,580	0.6084	1.64%
1998-05-13	0	0.610	0.610	0.630	0.610	0.640	1,616,000	1,013,440	0.6271	0.589	0.589	0.608	0.589	0.618	1,673,408	0.6056	-4.69%
1998-05-12	0	0.640	0.640	0.650	0.640	0.690	2,572,000	1,705,720	0.6632	0.618	0.618	0.628	0.618	0.666	2,663,369	0.6404	-3.03%
1998-05-11	0	0.660	0.660	0.670	0.660	0.680	712,000	472,820	0.6641	0.637	0.637	0.647	0.637	0.657	737,294	0.6413	-2.94%
1998-05-08	0	0.680	0.680	0.690	0.650	0.690	3,488,000	2,333,080	0.6689	0.657	0.657	0.666	0.628	0.666	3,611,910	0.6459	4.62%
1998-05-07	0	0.650	0.640	0.650	0.620	0.670	2,096,000	1,364,140	0.6508	0.628	0.618	0.628	0.599	0.647	2,170,460	0.6285	-2.99%
1998-05-06	0	0.670	0.680	0.690	0.630	0.690	1,977,713	1,312,902	0.6638	0.647	0.657	0.666	0.608	0.666	2,047,971	0.6411	0.00%
1998-05-05	0	0.670	0.660	0.680	0.660	0.730	3,080,000	2,114,340	0.6865	0.647	0.637	0.657	0.637	0.705	3,189,416	0.6629	-6.94%
1998-05-04	0	0.720	0.720	0.730	0.720	0.750	1,005,169	736,003	0.7322	0.695	0.695	0.705	0.695	0.724	1,040,877	0.7071	-4.00%
1998-05-01	0	0.750	0.750	0.760	0.750	0.780	3,712,000	2,832,920	0.7632	0.724	0.724	0.734	0.724	0.753	3,843,867	0.7370	2.74%
1998-04-30	0	0.730	0.730	0.740	0.730	0.750	2,488,000	1,840,640	0.7398	0.705	0.705	0.715	0.705	0.724	2,576,385	0.7144	-1.35%
1998-04-29	0	0.740	0.740	0.750	0.740	0.770	3,032,000	2,257,820	0.7447	0.715	0.715	0.724	0.715	0.744	3,139,711	0.7191	-2.63%
1998-04-28	0	0.760	0.750	0.760	0.700	0.760	9,714,000	7,164,300	0.7375	0.734	0.724	0.734	0.676	0.734	10,059,086	0.7122	0.00%
1998-04-27	0	0.760	0.740	0.760	0.740	0.810	4,440,000	3,431,860	0.7729	0.734	0.715	0.734	0.715	0.782	4,597,729	0.7464	-5.00%
1998-04-24	0	0.800	0.790	0.800	0.790	0.810	1,822,000	1,454,140	0.7981	0.773	0.763	0.773	0.763	0.782	1,886,726	0.7707	0.00%
1998-04-23	0	0.800	0.790	0.800	0.790	0.820	4,636,000	3,731,380	0.8049	0.773	0.763	0.773	0.763	0.792	4,800,692	0.7773	-4.76%
1998-04-22	0	0.840	0.830	0.840	0.810	0.840	12,098,000	10,018,620	0.8281	0.811	0.802	0.811	0.782	0.811	12,527,777	0.7997	3.70%
1998-04-21	0	0.810	0.800	0.810	0.800	0.870	24,118,000	20,463,120	0.8485	0.782	0.773	0.782	0.773	0.840	24,974,783	0.8194	-4.71%
1998-04-20	0	0.850	0.840	0.850	0.780	0.860	21,566,000	18,017,760	0.8355	0.821	0.811	0.821	0.753	0.830	22,332,124	0.8068	8.97%
1998-04-17	0	0.780	0.780	0.790	0.760	0.780	3,510,000	2,715,020	0.7735	0.753	0.753	0.763	0.734	0.753	3,634,691	0.7470	1.30%
1998-04-16	0	0.770	0.760	0.770	0.760	0.790	5,490,000	4,245,420	0.7733	0.744	0.734	0.744	0.734	0.763	5,685,030	0.7468	-1.28%
1998-04-15	0	0.780	0.770	0.780	0.770	0.800	2,118,000	1,662,000	0.7847	0.753	0.744	0.753	0.744	0.773	2,193,241	0.7578	0.00%
1998-04-14	0	0.780	0.780	0.790	0.770	0.800	2,492,000	1,965,420	0.7887	0.753	0.753	0.763	0.744	0.773	2,580,527	0.7616	-1.27%
1998-04-09	0	0.790	0.780	0.790	0.750	0.800	6,438,000	5,004,660	0.7774	0.763	0.753	0.763	0.724	0.773	6,666,708	0.7507	5.33%
1998-04-08	0	0.750	0.750	0.760	0.750	0.770	2,970,000	2,254,280	0.7590	0.724	0.724	0.734	0.724	0.744	3,075,508	0.7330	1.35%
1998-04-07	0	0.740	0.740	0.750	0.730	0.780	3,638,000	2,729,880	0.7504	0.715	0.715	0.724	0.705	0.753	3,767,239	0.7246	-2.63%
1998-04-03	0	0.760	0.750	0.760	0.720	0.780	4,924,000	3,675,500	0.7464	0.734	0.724	0.734	0.695	0.753	5,098,923	0.7208	-1.30%
1998-04-02	0	0.770	0.770	0.780	0.740	0.810	7,030,000	5,422,620	0.7714	0.744	0.744	0.753	0.715	0.782	7,279,738	0.7449	-4.94%
1998-04-01	0	0.810	0.810	0.820	0.800	0.840	3,352,000	2,738,080	0.8168	0.782	0.782	0.792	0.773	0.811	3,471,079	0.7888	-3.57%
1998-03-31	0	0.840	0.840	0.850	0.830	0.860	4,328,000	3,657,260	0.8450	0.811	0.811	0.821	0.802	0.830	4,481,751	0.8160	0.00%
1998-03-30	0	0.840	0.830	0.840	0.830	0.900	13,462,000	11,456,860	0.8511	0.811	0.802	0.811	0.802	0.869	13,940,233	0.8219	-4.55%
1998-03-27	0	0.880	0.880	0.890	0.870	0.930	11,708,000	10,507,280	0.8974	0.850	0.850	0.859	0.840	0.898	12,123,922	0.8667	-4.35%
1998-03-26	0	0.920	0.910	0.920	0.910	0.970	32,568,000	30,612,420	0.9400	0.888	0.879	0.888	0.879	0.937	33,724,966	0.9077	-1.08%
1998-03-25	0	0.930	0.930	0.940	0.900	0.940	35,610,000	32,860,220	0.9228	0.898	0.898	0.908	0.869	0.908	36,875,032	0.8911	3.33%
1998-03-24	0	0.900	0.890	0.900	0.890	0.910	13,849,666	12,424,896	0.8971	0.869	0.859	0.869	0.859	0.879	14,341,670	0.8663	2.27%
1998-03-23	0	0.880	0.880	0.890	0.870	0.930	35,896,000	32,421,200	0.9032	0.850	0.850	0.859	0.840	0.898	37,171,192	0.8722	0.00%
1998-03-20	0	0.880	0.880	0.890	0.860	0.950	49,952,000	45,044,180	0.9017	0.850	0.850	0.859	0.830	0.917	51,726,526	0.8708	1.15%
1998-03-19	0	0.870	0.860	0.870	0.840	0.880	17,372,000	15,074,780	0.8678	0.840	0.830	0.840	0.811	0.850	17,989,134	0.8380	2.35%
1998-03-18	0	0.850	0.840	0.850	0.830	0.870	11,320,000	9,583,220	0.8466	0.821	0.811	0.821	0.802	0.840	11,722,139	0.8175	0.00%
1998-03-17	0	0.850	0.850	0.860	0.850	0.910	26,620,000	23,512,620	0.8833	0.821	0.821	0.830	0.821	0.879	27,565,666	0.8530	-4.49%
1998-03-16	0	0.890	0.880	0.890	0.850	0.900	30,066,000	26,390,080	0.8777	0.859	0.850	0.859	0.821	0.869	31,134,084	0.8476	3.49%
1998-03-13	0	0.860	0.850	0.860	0.830	0.860	12,040,000	10,192,360	0.8465	0.830	0.821	0.830	0.802	0.830	12,467,717	0.8175	2.38%
1998-03-12	0	0.840	0.840	0.850	0.820	0.900	37,209,500	32,377,170	0.8701	0.811	0.811	0.821	0.792	0.869	38,531,354	0.8403	-1.18%
1998-03-11	0	0.850	0.830	0.850	0.820	0.870	8,922,000	7,560,180	0.8474	0.821	0.802	0.821	0.792	0.840	9,238,951	0.8183	1.19%
1998-03-10	0	0.840	0.840	0.850	0.820	0.880	18,440,000	15,777,140	0.8556	0.811	0.811	0.821	0.792	0.850	19,095,074	0.8262	2.44%
1998-03-09	0	0.820	0.820	0.830	0.800	0.840	12,104,001	10,014,441	0.8274	0.792	0.792	0.802	0.773	0.811	12,533,991	0.7990	1.23%
1998-03-06	0	0.810	0.810	0.820	0.720	0.830	20,044,500	16,106,965	0.8036	0.782	0.782	0.792	0.695	0.802	20,756,573	0.7760	5.19%
1998-03-05	0	0.770	0.770	0.780	0.760	0.890	40,526,000	33,697,520	0.8315	0.744	0.744	0.753	0.734	0.859	41,965,671	0.8030	-13.48%
1998-03-04	0	0.890	0.880	0.900	0.770	0.900	45,110,000	38,206,980	0.8470	0.859	0.850	0.869	0.744	0.869	46,712,516	0.8179	12.66%
1998-03-03	0	0.790	0.790	0.800	0.770	0.800	4,858,000	3,822,620	0.7869	0.763	0.763	0.773	0.744	0.773	5,030,579	0.7599	0.00%
1998-03-02	0	0.790	0.790	0.800	0.770	0.820	15,868,000	12,639,880	0.7966	0.763	0.763	0.773	0.744	0.792	16,431,705	0.7692	3.95%
1998-02-27	0	0.760	0.750	0.760	0.730	0.760	6,594,000	4,934,400	0.7483	0.734	0.724	0.734	0.705	0.734	6,828,249	0.7226	4.11%
1998-02-26	0	0.730	0.720	0.730	0.720	0.740	4,337,000	3,161,920	0.7291	0.705	0.695	0.705	0.695	0.715	4,491,070	0.7040	2.82%
1998-02-25	0	0.710	0.710	0.720	0.710	0.760	9,574,000	7,039,660	0.7353	0.686	0.686	0.695	0.686	0.734	9,914,113	0.7101	-1.39%
1998-02-24	0	0.720	0.710	0.720	0.620	0.730	6,952,000	4,857,120	0.6987	0.695	0.686	0.695	0.599	0.705	7,198,967	0.6747	12.50%
1998-02-23	0	0.640	0.640	0.660	0.640	0.680	1,468,000	970,340	0.6610	0.618	0.618	0.637	0.618	0.657	1,520,150	0.6383	-1.54%
1998-02-20	0	0.650	0.650	0.680	0.650	0.650	204,000	132,600	0.6500	0.628	0.628	0.657	0.628	0.628	211,247	0.6277	-1.52%
1998-02-19	0	0.660	0.650	0.660	0.660	0.710	1,816,000	1,234,600	0.6798	0.637	0.628	0.637	0.637	0.686	1,880,513	0.6565	-2.94%
1998-02-18	0	0.680	0.680	0.690	0.670	0.720	1,116,000	764,500	0.6850	0.657	0.657	0.666	0.647	0.695	1,155,645	0.6615	0.00%
1998-02-17	0	0.680	0.670	0.690	0.670	0.720	2,712,000	1,876,860	0.6921	0.657	0.647	0.666	0.647	0.695	2,808,343	0.6683	0.00%
1998-02-16	0	0.680	0.660	0.680	0.550	0.680	2,052,000	1,245,100	0.6068	0.657	0.637	0.657	0.531	0.657	2,124,897	0.5860	4.62%
1998-02-13	0	0.650	0.650	0.670	0.640	0.700	3,140,000	2,083,280	0.6635	0.628	0.628	0.647	0.618	0.676	3,251,547	0.6407	-7.14%
1998-02-12	0	0.700	0.700	0.710	0.690	0.730	3,402,000	2,408,380	0.7079	0.676	0.676	0.686	0.666	0.705	3,522,855	0.6836	-4.11%
1998-02-11	0	0.730	0.710	0.730	0.700	0.800	6,792,000	5,131,380	0.7555	0.705	0.686	0.705	0.676	0.773	7,033,283	0.7296	-1.35%
1998-02-10	0	0.740	0.740	0.750	0.690	0.860	7,906,000	5,979,120	0.7563	0.715	0.715	0.724	0.666	0.830	8,186,858	0.7303	-10.84%
1998-02-09	0	0.830	0.820	0.840	0.730	0.830	16,875,000	13,024,640	0.7718	0.802	0.792	0.811	0.705	0.802	17,474,478	0.7454	20.29%
1998-02-06	0	0.690	0.680	0.690	0.640	0.690	15,248,000	10,218,900	0.6702	0.666	0.657	0.666	0.618	0.666	15,789,680	0.6472	11.29%
1998-02-05	0	0.620	0.610	0.620	0.580	0.630	3,286,000	1,998,780	0.6083	0.599	0.589	0.599	0.560	0.608	3,402,734	0.5874	3.33%
1998-02-04	0	0.600	0.590	0.600	0.590	0.670	5,050,000	3,191,880	0.6321	0.579	0.570	0.579	0.570	0.647	5,229,399	0.6104	7.14%
1998-02-03	0	0.560	0.560	0.570	0.490	0.620	5,356,000	3,052,460	0.5699	0.541	0.541	0.550	0.473	0.599	5,546,270	0.5504	16.67%
1998-02-02	0	0.480	0.470	0.490	0.430	0.490	1,650,000	775,340	0.4699	0.464	0.454	0.473	0.415	0.473	1,708,616	0.4538	11.63%
1998-01-27	0	0.430	0.430	0.450	0.415	0.430	262,000	110,230	0.4207	0.415	0.415	0.435	0.401	0.415	271,307	0.4063	3.61%
1998-01-26	0	0.415	0.385	0.415	0.380	0.420	924,500	364,360	0.3941	0.401	0.372	0.401	0.367	0.406	957,343	0.3806	3.75%
1998-01-23	0	0.400	0.390	0.400	0.380	0.400	572,000	221,130	0.3866	0.386	0.377	0.386	0.367	0.386	592,320	0.3733	0.00%
1998-01-22	0	0.400	0.380	0.400	0.350	0.400	574,000	222,910	0.3883	0.386	0.367	0.386	0.338	0.386	594,391	0.3750	-2.44%
1998-01-21	0	0.410	0.440	0.450	0.410	0.450	754,000	329,660	0.4372	0.396	0.425	0.435	0.396	0.435	780,786	0.4222	-8.89%
1998-01-20	0	0.450	0.450	0.470	0.440	0.500	1,500,000	699,220	0.4661	0.435	0.435	0.454	0.425	0.483	1,553,287	0.4502	-8.16%
1998-01-19	0	0.490	0.480	0.510	0.460	0.490	976,000	472,560	0.4842	0.473	0.464	0.493	0.444	0.473	1,010,672	0.4676	4.26%
1998-01-16	0	0.470	0.465	0.470	0.430	0.500	1,188,000	561,500	0.4726	0.454	0.449	0.454	0.415	0.483	1,230,203	0.4564	4.44%
1998-01-15	0	0.450	0.450	0.480	0.450	0.510	656,000	325,600	0.4963	0.435	0.435	0.464	0.435	0.493	679,304	0.4793	-15.09%
1998-01-14	0	0.530	0.520	0.530	0.490	0.540	1,922,000	996,060	0.5182	0.512	0.502	0.512	0.473	0.521	1,990,278	0.5005	6.00%
1998-01-13	0	0.500	0.480	0.500	0.450	0.510	2,756,000	1,291,070	0.4685	0.483	0.464	0.483	0.435	0.493	2,853,906	0.4524	6.38%
1998-01-12	0	0.470	0.450	0.480	0.460	0.550	4,206,000	2,095,340	0.4982	0.454	0.435	0.464	0.444	0.531	4,355,417	0.4811	-22.95%
1998-01-09	0	0.610	0.610	0.620	0.600	0.630	1,858,000	1,142,120	0.6147	0.589	0.589	0.599	0.579	0.608	1,924,005	0.5936	-3.17%
1998-01-08	0	0.630	0.630	0.640	0.620	0.670	3,230,000	2,040,700	0.6318	0.608	0.608	0.618	0.599	0.647	3,344,745	0.6101	-5.97%
1998-01-07	0	0.670	0.670	0.690	0.630	0.730	3,458,000	2,332,100	0.6744	0.647	0.647	0.666	0.608	0.705	3,580,844	0.6513	-11.84%
1998-01-06	0	0.760	0.740	0.760	0.740	0.780	772,000	588,460	0.7623	0.734	0.715	0.734	0.715	0.753	799,425	0.7361	-1.30%
1998-01-05	0	0.770	0.770	0.790	0.770	0.790	214,000	165,980	0.7756	0.744	0.744	0.763	0.744	0.763	221,602	0.7490	-3.75%
1998-01-02	0	0.800	0.800	0.850	0.760	0.800	274,000	219,120	0.7997	0.773	0.773	0.821	0.734	0.773	283,734	0.7723	-1.23%
1997-12-31	0	0.810	0.810	0.820	0.810	0.850	856,000	708,980	0.8282	0.782	0.782	0.792	0.782	0.821	886,409	0.7998	-1.22%
1997-12-30	0	0.820	0.810	0.840	0.760	0.850	2,174,000	1,752,400	0.8061	0.792	0.782	0.811	0.734	0.821	2,251,231	0.7784	2.50%
1997-12-29	0	0.800	0.790	0.800	0.800	0.840	1,630,000	1,323,280	0.8118	0.773	0.763	0.773	0.773	0.811	1,687,905	0.7840	0.00%
1997-12-24	0	0.800	0.780	0.810	0.770	0.800	236,000	185,920	0.7878	0.773	0.753	0.782	0.744	0.773	244,384	0.7608	0.00%
1997-12-23	0	0.800	0.800	0.810	0.790	0.810	1,300,000	1,038,300	0.7987	0.773	0.773	0.782	0.763	0.782	1,346,182	0.7713	0.00%
1997-12-22	0	0.800	0.780	0.800	0.770	0.830	2,092,000	1,660,740	0.7939	0.773	0.753	0.773	0.744	0.802	2,166,318	0.7666	-4.76%
1997-12-19	0	0.840	0.830	0.850	0.840	0.940	2,804,000	2,414,300	0.8610	0.811	0.802	0.821	0.811	0.908	2,903,611	0.8315	-5.62%
1997-12-18	0	0.890	0.880	0.900	0.850	0.940	1,978,000	1,780,080	0.8999	0.859	0.850	0.869	0.821	0.908	2,048,268	0.8691	-4.30%
1997-12-17	0	0.930	0.910	0.920	0.900	0.930	1,512,000	1,395,260	0.9228	0.898	0.879	0.888	0.869	0.898	1,565,713	0.8911	3.33%
1997-12-16	0	0.900	0.900	0.920	0.900	0.950	1,928,000	1,787,140	0.9269	0.869	0.869	0.888	0.869	0.917	1,996,491	0.8951	-4.26%
1997-12-15	0	0.940	0.940	0.960	0.940	0.980	2,234,000	2,146,360	0.9608	0.908	0.908	0.927	0.908	0.946	2,313,362	0.9278	-3.09%
1997-12-12	0	0.970	0.960	0.970	0.950	0.990	3,318,000	3,249,800	0.9794	0.937	0.927	0.937	0.917	0.956	3,435,871	0.9458	1.04%
1997-12-11	0	0.960	0.960	0.970	0.940	0.980	5,116,000	4,962,300	0.9700	0.927	0.927	0.937	0.908	0.946	5,297,744	0.9367	-4.00%
1997-12-10	0	1.000	0.990	1.000	0.990	1.090	11,451,427	12,058,958	1.0531	0.966	0.956	0.966	0.956	1.053	11,858,235	1.0169	-2.91%
1997-12-09	0	1.030	1.030	1.040	1.020	1.060	3,556,000	3,693,820	1.0388	0.995	0.995	1.004	0.985	1.024	3,682,326	1.0031	-0.96%
1997-12-08	0	1.040	1.040	1.050	1.040	1.110	12,614,559	13,599,990	1.0781	1.004	1.004	1.014	1.004	1.072	13,062,687	1.0411	0.00%
1997-12-05	0	1.040	1.040	1.050	0.990	1.080	12,212,000	12,753,540	1.0443	1.004	1.004	1.014	0.956	1.043	12,645,827	1.0085	5.05%
1997-12-04	0	0.990	0.990	1.000	0.990	1.020	3,344,000	3,349,380	1.0016	0.956	0.956	0.966	0.956	0.985	3,462,794	0.9672	1.02%
1997-12-03	0	0.980	0.960	0.980	0.980	1.060	4,998,000	5,074,440	1.0153	0.946	0.927	0.946	0.946	1.024	5,175,552	0.9805	-3.92%
1997-12-02	0	1.020	1.010	1.020	0.900	1.020	5,450,000	5,209,500	0.9559	0.985	0.975	0.985	0.869	0.985	5,643,609	0.9231	8.51%
1997-12-01	0	0.940	0.940	0.960	0.940	1.030	2,045,000	2,013,630	0.9847	0.908	0.908	0.927	0.908	0.995	2,117,648	0.9509	-6.00%
1997-11-28	0	1.000	0.990	1.000	0.970	1.000	3,780,000	3,726,660	0.9859	0.966	0.956	0.966	0.937	0.966	3,914,283	0.9521	-0.99%
1997-11-27	0	1.010	1.000	1.010	0.950	1.050	5,104,000	5,128,080	1.0047	0.975	0.966	0.975	0.917	1.014	5,285,318	0.9703	-2.88%
1997-11-26	0	1.040	1.040	1.050	1.030	1.100	4,530,000	4,813,180	1.0625	1.004	1.004	1.014	0.995	1.062	4,690,927	1.0261	0.00%
1997-11-25	0	1.040	1.030	1.060	1.020	1.120	4,716,000	5,008,040	1.0619	1.004	0.995	1.024	0.985	1.082	4,883,534	1.0255	-0.95%
1997-11-24	0	1.050	1.050	1.060	1.020	1.080	2,700,000	2,841,100	1.0523	1.014	1.014	1.024	0.985	1.043	2,795,916	1.0162	-2.78%
1997-11-21	0	1.080	1.080	1.090	1.080	1.130	4,416,000	4,828,860	1.0935	1.043	1.043	1.053	1.043	1.091	4,572,877	1.0560	-0.92%
1997-11-20	0	1.090	1.090	1.100	1.070	1.170	5,838,000	6,548,240	1.1217	1.053	1.053	1.062	1.033	1.130	6,045,393	1.0832	-4.39%
1997-11-19	0	1.140	1.140	1.150	1.050	1.150	5,144,000	5,676,620	1.1035	1.101	1.101	1.111	1.014	1.111	5,326,739	1.0657	2.70%
1997-11-18	0	1.110	1.100	1.120	1.100	1.260	17,385,000	20,234,600	1.1639	1.072	1.062	1.082	1.062	1.217	18,002,596	1.1240	-9.76%
1997-11-17	0	1.230	1.220	1.230	1.050	1.230	16,432,000	18,587,940	1.1312	1.188	1.178	1.188	1.014	1.188	17,015,741	1.0924	21.78%
1997-11-14	0	1.010	1.010	1.030	0.990	1.060	6,312,000	6,459,960	1.0234	0.975	0.975	0.995	0.956	1.024	6,536,231	0.9883	3.06%
1997-11-13	0	0.980	0.980	0.990	0.880	1.000	4,932,000	4,593,700	0.9314	0.946	0.946	0.956	0.850	0.966	5,107,207	0.8995	5.38%
1997-11-12	0	0.930	0.920	0.950	0.910	1.000	2,086,000	1,989,380	0.9537	0.898	0.888	0.917	0.879	0.966	2,160,104	0.9210	-7.92%
1997-11-11	0	1.010	1.010	1.020	1.000	1.100	4,142,000	4,330,320	1.0455	0.975	0.975	0.985	0.966	1.062	4,289,143	1.0096	-4.72%
1997-11-10	0	1.060	1.060	1.070	1.030	1.150	5,074,000	5,520,360	1.0880	1.024	1.024	1.033	0.995	1.111	5,254,252	1.0506	-7.83%
1997-11-07	0	1.150	1.150	1.160	1.070	1.200	6,620,000	7,356,960	1.1113	1.111	1.111	1.120	1.033	1.159	6,855,173	1.0732	-4.17%
1997-11-06	0	1.200	1.200	1.210	1.180	1.350	12,282,000	15,482,020	1.2605	1.159	1.159	1.168	1.140	1.304	12,718,313	1.2173	-6.98%
1997-11-05	0	1.290	1.280	1.290	1.200	1.320	9,818,000	12,555,380	1.2788	1.246	1.236	1.246	1.159	1.275	10,166,781	1.2349	2.38%
1997-11-04	0	1.260	1.250	1.270	1.230	1.450	28,067,000	38,152,770	1.3593	1.217	1.207	1.226	1.188	1.400	29,064,070	1.3127	-0.79%
1997-11-03	0	1.270	1.270	1.280	1.030	1.300	26,274,000	32,416,140	1.2338	1.226	1.226	1.236	0.995	1.255	27,207,374	1.1914	27.00%
1997-10-31	0	1.000	1.000	1.010	0.880	1.020	13,872,000	13,341,500	0.9618	0.966	0.966	0.975	0.850	0.985	14,364,798	0.9288	13.64%
1997-10-30	0	0.880	0.880	0.890	0.850	0.920	3,394,000	3,008,160	0.8863	0.850	0.850	0.859	0.821	0.888	3,514,571	0.8559	1.15%
1997-10-29	0	0.870	0.860	0.870	0.840	0.910	5,592,000	4,927,500	0.8812	0.840	0.830	0.840	0.811	0.879	5,790,654	0.8509	11.54%
1997-10-28	0	0.780	0.780	0.790	0.720	0.820	6,096,000	4,771,360	0.7827	0.753	0.753	0.763	0.695	0.792	6,312,558	0.7559	-17.89%
1997-10-27	0	0.950	0.970	0.980	0.940	1.050	5,556,000	5,470,960	0.9847	0.917	0.937	0.946	0.908	1.014	5,753,375	0.9509	-4.04%
1997-10-24	0	0.990	0.990	1.000	0.870	1.040	10,162,000	9,654,040	0.9500	0.956	0.956	0.966	0.840	1.004	10,523,001	0.9174	10.00%
1997-10-23	0	0.900	0.900	0.910	0.590	1.080	10,374,000	7,783,920	0.7503	0.869	0.869	0.879	0.570	1.043	10,742,533	0.7246	-16.67%
1997-10-22	0	1.080	1.050	1.070	1.040	1.160	4,663,000	5,144,300	1.1032	1.043	1.014	1.033	1.004	1.120	4,828,651	1.0654	-5.26%
1997-10-21	0	1.140	1.140	1.150	1.130	1.250	4,456,000	5,216,660	1.1707	1.101	1.101	1.111	1.091	1.207	4,614,298	1.1305	-8.80%
1997-10-20	0	1.250	1.250	1.260	1.200	1.310	6,308,000	7,771,880	1.2321	1.207	1.207	1.217	1.159	1.265	6,532,089	1.1898	-3.10%
1997-10-17	0	1.290	1.270	1.280	1.150	1.350	11,925,000	15,019,630	1.2595	1.246	1.226	1.236	1.111	1.304	12,348,631	1.2163	11.21%
1997-10-16	0	1.160	1.160	1.170	1.070	1.210	9,612,000	10,970,540	1.1413	1.120	1.120	1.130	1.033	1.168	9,953,463	1.1022	0.87%
1997-10-15	0	1.150	1.150	1.160	0.920	1.310	8,291,000	9,088,400	1.0962	1.111	1.111	1.120	0.888	1.265	8,585,535	1.0586	-11.54%
1997-10-14	0	1.300	1.260	1.300	1.300	1.490	3,638,000	5,139,260	1.4127	1.255	1.217	1.255	1.255	1.439	3,767,239	1.3642	-7.14%
1997-10-13	0	1.410	1.400	1.420	1.400	1.560	5,212,000	7,635,000	1.4649	1.352	1.342	1.362	1.342	1.496	5,435,705	1.4046	-4.08%
1997-10-09	0	1.470	1.470	1.540	1.430	1.580	6,510,000	9,747,520	1.4973	1.410	1.410	1.477	1.371	1.515	6,789,417	1.4357	-10.37%
1997-10-08	0	1.640	1.630	1.640	1.630	1.740	3,428,000	5,766,040	1.6820	1.573	1.563	1.573	1.563	1.668	3,575,134	1.6128	-2.96%
1997-10-07	0	1.690	1.680	1.700	1.680	1.750	3,805,000	6,540,130	1.7188	1.620	1.611	1.630	1.611	1.678	3,968,315	1.6481	-3.43%
1997-10-06	0	1.750	1.750	1.760	1.700	1.880	2,817,000	5,007,110	1.7775	1.678	1.678	1.688	1.630	1.803	2,937,909	1.7043	-4.37%
1997-10-03	0	1.830	1.830	1.840	1.820	1.870	3,258,000	5,993,160	1.8395	1.755	1.755	1.764	1.745	1.793	3,397,837	1.7638	-0.54%
1997-09-30	0	1.840	1.830	1.840	1.810	1.870	3,895,000	7,150,050	1.8357	1.764	1.755	1.764	1.736	1.793	4,062,178	1.7602	1.66%
1997-09-29	0	1.810	1.810	1.820	1.800	1.980	6,398,000	12,105,860	1.8921	1.736	1.736	1.745	1.726	1.899	6,672,610	1.8143	-6.22%
1997-09-26	0	1.930	1.920	1.930	1.900	2.075	19,356,500	38,580,350	1.9931	1.851	1.841	1.851	1.822	1.990	20,187,305	1.9111	-2.53%
1997-09-25	0	1.980	1.990	2.000	1.750	2.025	16,385,000	30,296,840	1.8491	1.899	1.908	1.918	1.678	1.942	17,088,264	1.7730	16.47%
1997-09-24	0	1.700	1.700	1.710	1.670	1.910	9,762,000	17,529,640	1.7957	1.630	1.630	1.640	1.601	1.831	10,180,997	1.7218	-3.95%
1997-09-23	0	1.770	1.770	1.780	1.770	1.950	10,317,000	19,237,710	1.8647	1.697	1.697	1.707	1.697	1.870	10,759,818	1.7879	-8.29%
1997-09-22	0	1.930	1.920	1.930	1.920	2.100	12,194,000	24,147,490	1.9803	1.851	1.841	1.851	1.841	2.014	12,717,382	1.8988	-5.85%
1997-09-19	0	2.050	2.025	2.050	2.025	2.250	16,155,000	34,042,350	2.1072	1.966	1.942	1.966	1.942	2.157	16,848,393	2.0205	-4.65%
1997-09-18	0	2.150	2.125	2.150	2.025	2.325	25,840,795	54,879,330	2.1237	2.062	2.038	2.062	1.942	2.229	26,949,914	2.0363	-3.37%
1997-09-16	0	2.225	2.200	2.225	2.175	2.500	72,136,779	168,053,375	2.3296	2.133	2.109	2.133	2.085	2.397	75,232,979	2.2338	-8.25%
1997-09-15	0	2.425	2.400	2.425	1.990	2.450	82,085,000	182,609,670	2.2246	2.325	2.301	2.325	1.908	2.349	85,608,189	2.1331	21.25%
1997-09-12	0	2.000	2.000	2.025	1.950	2.100	9,769,000	19,588,240	2.0051	1.918	1.918	1.942	1.870	2.014	10,188,298	1.9226	1.52%
1997-09-11	0	1.970	1.960	1.980	1.900	2.025	11,911,000	23,514,500	1.9742	1.889	1.879	1.899	1.822	1.942	12,422,235	1.8929	-0.51%
1997-09-10	0	1.980	1.970	1.980	1.970	2.200	29,399,000	61,647,520	2.0969	1.899	1.889	1.899	1.889	2.109	30,660,841	2.0106	-5.71%
1997-09-09	0	2.100	2.075	2.100	1.900	2.150	40,815,000	83,178,130	2.0379	2.014	1.990	2.014	1.822	2.062	42,566,830	1.9541	11.70%
1997-09-08	0	1.880	1.870	1.880	1.810	1.950	15,432,812	28,810,421	1.8668	1.803	1.793	1.803	1.736	1.870	16,095,207	1.7900	-0.53%
1997-09-05	0	1.890	1.820	1.890	1.680	1.930	20,266,000	36,983,680	1.8249	1.812	1.745	1.812	1.611	1.851	21,135,842	1.7498	-0.53%
1997-09-04	0	1.900	1.880	1.890	1.880	2.225	56,540,424	115,341,394	2.0400	1.822	1.803	1.812	1.803	2.133	58,967,209	1.9560	-7.32%
1997-09-03	0	2.050	2.025	2.050	1.700	2.075	52,824,000	98,869,170	1.8717	1.966	1.942	1.966	1.630	1.990	55,091,271	1.7946	30.57%
1997-09-02	0	1.570	1.570	1.600	1.150	2.100	45,223,750	68,193,670	1.5079	1.505	1.505	1.534	1.103	2.014	47,164,809	1.4459	-19.07%
1997-09-01	0	1.940	1.940	1.980	1.880	2.700	56,765,500	138,206,135	2.4347	1.860	1.860	1.899	1.803	2.589	59,201,945	2.3345	-20.00%
1997-08-29	0	2.425	2.400	2.425	2.200	2.550	45,676,000	112,107,800	2.4544	2.325	2.301	2.325	2.109	2.445	47,636,470	2.3534	-1.02%
1997-08-28	0	2.450	2.450	2.475	2.400	2.725	122,486,322	315,862,668	2.5788	2.349	2.349	2.373	2.301	2.613	127,743,586	2.4726	0.00%
1997-08-27	0	2.450	2.475	2.500	1.690	2.500	327,886,618	675,607,708	2.0605	2.349	2.373	2.397	1.620	2.397	341,959,916	1.9757	35.36%
1997-08-26	1	1.810	-	-	-	-	0	0	-	1.736	-	-	-	-	0	-	0.00%
1997-08-25	1	1.810	-	-	-	-	0	0	-	1.736	-	-	-	-	0	-	0.00%
1997-08-22	1	1.810	-	-	-	-	0	0	-	1.736	-	-	-	-	0	-	0.00%
1997-08-21	1	1.810	-	-	-	-	0	0	-	1.736	-	-	-	-	0	-	0.00%
1997-08-20	1	1.810	-	-	-	-	0	0	-	1.736	-	-	-	-	0	-	0.00%
1997-08-19	1	1.810	-	-	-	-	0	0	-	1.736	-	-	-	-	0	-	0.00%
1997-08-15	1	1.810	-	-	-	-	0	0	-	1.736	-	-	-	-	0	-	0.00%
1997-08-14	1	1.810	1.800	1.810	1.550	1.810	67,652,000	116,454,040	1.7214	1.736	1.726	1.736	1.486	1.736	70,555,707	1.6505	19.87%
1997-08-13	0	1.510	1.510	1.520	1.220	1.520	73,472,666	99,657,393	1.3564	1.448	1.448	1.457	1.170	1.457	76,626,203	1.3006	21.77%
1997-08-12	0	1.240	1.220	1.240	1.230	1.280	7,491,000	9,352,560	1.2485	1.189	1.170	1.189	1.179	1.227	7,812,523	1.1971	-0.80%
1997-08-11	0	1.250	1.240	1.260	1.200	1.260	5,381,280	6,656,279	1.2369	1.199	1.189	1.208	1.151	1.208	5,612,251	1.1860	0.81%
1997-08-08	0	1.240	1.220	1.240	1.210	1.250	4,807,175	5,912,477	1.2299	1.189	1.170	1.189	1.160	1.199	5,013,505	1.1793	0.81%
1997-08-07	0	1.230	1.230	1.240	1.220	1.300	11,042,000	14,055,700	1.2729	1.179	1.179	1.189	1.170	1.246	11,515,936	1.2205	-3.15%
1997-08-06	0	1.270	1.270	1.280	1.260	1.310	11,194,000	14,372,780	1.2840	1.218	1.218	1.227	1.208	1.256	11,674,460	1.2311	0.00%
1997-08-05	0	1.270	1.260	1.270	1.250	1.300	7,553,000	9,619,740	1.2736	1.218	1.208	1.218	1.199	1.246	7,877,184	1.2212	0.00%
1997-08-04	0	1.270	1.270	1.280	1.260	1.340	19,123,559	24,804,516	1.2971	1.218	1.218	1.227	1.208	1.285	19,944,366	1.2437	0.00%
1997-08-01	0	1.270	1.270	1.280	1.220	1.320	32,994,000	42,224,800	1.2798	1.218	1.218	1.227	1.170	1.266	34,410,143	1.2271	3.25%
1997-07-31	0	1.230	1.220	1.230	1.210	1.260	12,594,333	15,595,473	1.2383	1.179	1.170	1.179	1.160	1.208	13,134,897	1.1873	2.50%
1997-07-30	0	1.200	1.190	1.200	1.180	1.210	4,565,000	5,474,240	1.1992	1.151	1.141	1.151	1.131	1.160	4,760,935	1.1498	0.00%
1997-07-29	0	1.200	1.190	1.200	1.200	1.250	5,076,694	6,196,236	1.2205	1.151	1.141	1.151	1.151	1.199	5,294,592	1.1703	-2.44%
1997-07-28	0	1.230	1.230	1.240	1.220	1.260	9,701,000	12,028,790	1.2400	1.179	1.179	1.189	1.170	1.208	10,117,379	1.1889	3.36%
1997-07-25	0	1.190	1.190	1.200	1.190	1.230	4,330,000	5,264,100	1.2157	1.141	1.141	1.151	1.141	1.179	4,515,849	1.1657	-3.25%
1997-07-24	0	1.230	1.220	1.230	1.170	1.280	11,729,333	14,547,721	1.2403	1.179	1.170	1.179	1.122	1.227	12,232,770	1.1892	4.24%
1997-07-23	0	1.180	1.180	1.190	1.170	1.200	2,322,000	2,758,680	1.1881	1.131	1.131	1.141	1.122	1.151	2,421,663	1.1392	0.85%
1997-07-22	0	1.170	1.170	1.180	1.160	1.200	3,964,000	4,667,120	1.1774	1.122	1.122	1.131	1.112	1.151	4,134,140	1.1289	-1.68%
1997-07-21	0	1.190	1.180	1.190	1.180	1.230	3,869,000	4,634,780	1.1979	1.141	1.131	1.141	1.131	1.179	4,035,062	1.1486	-1.65%
1997-07-18	0	1.210	1.200	1.210	1.210	1.260	8,238,000	10,178,960	1.2356	1.160	1.151	1.160	1.160	1.208	8,591,585	1.1848	0.83%
1997-07-17	0	1.200	1.200	1.210	1.200	1.270	5,139,000	6,304,680	1.2268	1.151	1.151	1.160	1.151	1.218	5,359,572	1.1763	-2.44%
1997-07-16	0	1.230	1.230	1.250	1.230	1.320	8,512,000	10,733,620	1.2610	1.179	1.179	1.199	1.179	1.266	8,877,346	1.2091	-4.65%
1997-07-15	0	1.290	1.290	1.300	1.260	1.340	30,924,000	40,455,360	1.3082	1.237	1.237	1.246	1.208	1.285	32,251,296	1.2544	0.78%
1997-07-14	0	1.280	1.280	1.290	1.210	1.300	12,078,000	15,071,460	1.2478	1.227	1.227	1.237	1.160	1.246	12,596,403	1.1965	6.67%
1997-07-11	0	1.200	1.190	1.200	1.170	1.250	5,306,784	6,431,461	1.2119	1.151	1.141	1.151	1.122	1.199	5,534,558	1.1621	2.56%
1997-07-10	0	1.170	1.170	1.180	1.100	1.180	5,597,500	6,375,600	1.1390	1.122	1.122	1.131	1.055	1.131	5,837,752	1.0921	4.46%
1997-07-09	0	1.120	1.100	1.150	1.120	1.260	10,036,000	11,964,620	1.1922	1.074	1.055	1.103	1.074	1.208	10,466,758	1.1431	-10.40%
1997-07-08	0	1.250	1.240	1.250	1.240	1.330	12,023,700	15,455,762	1.2854	1.199	1.189	1.199	1.189	1.275	12,539,772	1.2325	-6.02%
1997-07-07	0	1.330	1.320	1.330	1.280	1.380	54,518,428	72,892,762	1.3370	1.275	1.266	1.275	1.227	1.323	56,858,426	1.2820	5.56%
1997-07-04	0	1.260	1.250	1.260	1.210	1.320	32,200,000	40,841,400	1.2684	1.208	1.199	1.208	1.160	1.266	33,582,064	1.2162	3.28%
1997-07-03	0	1.220	1.200	1.210	1.180	1.290	19,080,000	23,720,720	1.2432	1.170	1.151	1.160	1.131	1.237	19,898,937	1.1921	3.39%
1997-06-27	0	1.180	1.170	1.180	1.160	1.210	6,690,000	7,906,740	1.1819	1.131	1.122	1.131	1.112	1.160	6,977,143	1.1332	0.00%
1997-06-26	0	1.180	1.170	1.190	1.160	1.230	6,655,779	7,933,335	1.1919	1.131	1.122	1.141	1.112	1.179	6,941,453	1.1429	-2.48%
1997-06-25	0	1.210	1.210	1.220	1.210	1.280	17,687,236	22,041,719	1.2462	1.160	1.160	1.170	1.160	1.227	18,446,394	1.1949	0.83%
1997-06-24	0	1.200	1.200	1.210	1.160	1.300	12,308,941	14,988,230	1.2177	1.151	1.151	1.160	1.112	1.246	12,837,256	1.1676	-2.44%
1997-06-23	0	1.230	1.230	1.240	1.060	1.250	21,854,000	25,919,030	1.1860	1.179	1.179	1.189	1.016	1.199	22,792,001	1.1372	10.81%
1997-06-20	0	1.110	1.110	1.120	1.100	1.150	5,197,300	5,796,945	1.1154	1.064	1.064	1.074	1.055	1.103	5,420,375	1.0695	0.91%
1997-06-19	0	1.100	1.100	1.110	1.100	1.150	4,172,000	4,670,200	1.1194	1.055	1.055	1.064	1.055	1.103	4,351,067	1.0733	-1.79%
1997-06-18	0	1.120	1.110	1.130	1.090	1.130	5,574,000	6,188,920	1.1103	1.074	1.064	1.083	1.045	1.083	5,813,243	1.0646	0.90%
1997-06-17	0	1.110	1.100	1.110	1.100	1.180	7,066,000	7,999,700	1.1321	1.064	1.055	1.064	1.055	1.131	7,369,281	1.0855	-2.63%
1997-06-16	0	1.140	1.130	1.140	1.080	1.170	9,736,500	11,066,055	1.1366	1.093	1.083	1.093	1.036	1.122	10,154,403	1.0898	5.56%
1997-06-13	0	1.080	1.060	1.080	0.930	1.080	9,766,000	9,738,960	0.9972	1.036	1.016	1.036	0.892	1.036	10,185,169	0.9562	14.89%
1997-06-12	0	0.940	0.940	0.950	0.930	1.120	7,115,000	7,234,470	1.0168	0.901	0.901	0.911	0.892	1.074	7,420,385	0.9749	-16.81%
1997-06-11	0	1.130	1.130	1.140	1.120	1.210	7,247,000	8,338,560	1.1506	1.083	1.083	1.093	1.074	1.160	7,558,050	1.1033	-6.61%
1997-06-10	0	1.210	1.200	1.210	1.190	1.300	6,528,000	8,115,960	1.2433	1.160	1.151	1.160	1.141	1.246	6,808,190	1.1921	-1.63%
1997-06-06	0	1.230	1.230	1.240	1.220	1.300	11,193,000	13,966,020	1.2477	1.179	1.179	1.189	1.170	1.246	11,673,417	1.1964	-1.60%
1997-06-05	0	1.250	1.240	1.250	1.220	1.330	21,066,856	26,849,527	1.2745	1.199	1.189	1.199	1.170	1.275	21,971,071	1.2220	2.46%
1997-06-04	0	1.230	1.230	1.240	1.220	1.280	9,235,000	11,491,370	1.2443	1.170	1.170	1.179	1.160	1.217	9,710,323	1.1834	0.82%
1997-06-03	0	1.220	1.220	1.230	1.200	1.270	11,381,000	14,096,550	1.2386	1.160	1.160	1.170	1.141	1.208	11,966,777	1.1780	-2.40%
1997-06-02	0	1.250	1.250	1.260	1.220	1.300	12,219,355	15,471,321	1.2661	1.189	1.189	1.198	1.160	1.236	12,848,282	1.2042	0.81%
1997-05-30	0	1.240	1.230	1.240	1.240	1.300	13,541,000	17,053,540	1.2594	1.179	1.170	1.179	1.179	1.236	14,237,952	1.1978	-0.80%
1997-05-29	0	1.250	1.250	1.260	1.250	1.350	21,288,000	27,304,540	1.2826	1.189	1.189	1.198	1.189	1.284	22,383,688	1.2198	-6.02%
1997-05-28	0	1.330	1.320	1.330	1.310	1.380	19,972,000	26,709,055	1.3373	1.265	1.255	1.265	1.246	1.312	20,999,954	1.2719	0.00%
1997-05-27	0	1.330	1.330	1.340	1.310	1.430	50,781,739	69,148,327	1.3617	1.265	1.265	1.274	1.246	1.360	53,395,463	1.2950	-0.75%
1997-05-26	0	1.340	1.340	1.350	1.180	1.350	59,132,856	73,452,754	1.2422	1.274	1.274	1.284	1.122	1.284	62,176,410	1.1814	17.54%
1997-05-23	0	1.140	1.140	1.150	1.090	1.200	26,492,000	30,293,070	1.1435	1.084	1.084	1.094	1.037	1.141	27,855,537	1.0875	3.64%
1997-05-22	0	1.100	1.100	1.110	1.070	1.150	12,824,279	14,277,165	1.1133	1.046	1.046	1.056	1.018	1.094	13,484,342	1.0588	-2.65%
1997-05-21	0	1.130	1.130	1.140	1.120	1.240	34,183,000	39,560,960	1.1573	1.075	1.075	1.084	1.065	1.179	35,942,391	1.1007	0.89%
1997-05-20	0	1.120	1.110	1.120	1.000	1.150	32,864,856	36,084,013	1.0980	1.065	1.056	1.065	0.951	1.094	34,556,403	1.0442	12.00%
1997-05-19	0	1.000	0.990	1.000	0.970	1.040	9,928,500	9,994,875	1.0067	0.951	0.942	0.951	0.923	0.989	10,439,518	0.9574	2.04%
1997-05-16	0	0.980	0.970	0.980	0.960	1.050	15,534,000	15,602,970	1.0044	0.932	0.923	0.932	0.913	0.999	16,333,531	0.9553	-2.97%
1997-05-15	0	1.010	1.010	1.020	1.000	1.140	31,303,000	33,643,610	1.0748	0.961	0.961	0.970	0.951	1.084	32,914,158	1.0222	-7.34%
1997-05-14	0	1.090	1.090	1.100	1.060	1.150	31,798,856	35,266,356	1.1090	1.037	1.037	1.046	1.008	1.094	33,435,536	1.0548	1.87%
1997-05-13	0	1.070	1.070	1.080	1.030	1.240	105,811,000	121,731,620	1.1505	1.018	1.018	1.027	0.980	1.179	111,257,068	1.0941	3.88%
1997-05-12	0	1.030	1.040	1.050	0.940	1.050	45,930,000	44,905,920	0.9777	0.980	0.989	0.999	0.894	0.999	48,294,006	0.9298	8.42%
1997-05-09	0	0.950	0.940	0.950	0.920	1.020	83,891,280	81,605,260	0.9728	0.903	0.894	0.903	0.875	0.970	88,209,145	0.9251	4.40%
1997-05-08	0	0.910	0.910	0.920	0.860	0.940	70,640,000	63,508,670	0.8990	0.865	0.865	0.875	0.818	0.894	74,275,824	0.8550	5.81%
1997-05-07	0	0.860	0.850	0.860	0.750	0.870	67,152,000	56,129,910	0.8359	0.818	0.808	0.818	0.713	0.827	70,608,298	0.7949	11.69%
1997-05-06	0	0.770	0.760	0.770	0.750	0.790	8,499,000	6,502,410	0.7651	0.732	0.723	0.732	0.713	0.751	8,936,442	0.7276	2.67%
1997-05-05	0	0.750	0.750	0.760	0.740	0.770	6,838,000	5,153,680	0.7537	0.713	0.713	0.723	0.704	0.732	7,189,950	0.7168	1.35%
1997-05-02	0	0.740	0.740	0.750	0.740	0.780	8,873,000	6,814,630	0.7680	0.704	0.704	0.713	0.704	0.742	9,329,691	0.7304	-5.13%
1997-05-01	0	0.780	0.770	0.780	0.760	0.820	15,698,000	12,408,480	0.7904	0.742	0.732	0.742	0.723	0.780	16,505,972	0.7518	1.30%
1997-04-30	0	0.770	0.760	0.770	0.760	0.780	5,856,824	4,506,937	0.7695	0.732	0.723	0.732	0.723	0.742	6,158,273	0.7319	2.67%
1997-04-29	0	0.750	0.750	0.760	0.720	0.790	6,988,000	5,290,940	0.7571	0.713	0.713	0.723	0.685	0.751	7,347,671	0.7201	-1.32%
1997-04-28	0	0.760	0.760	0.770	0.760	0.820	29,056,000	23,133,900	0.7962	0.723	0.723	0.732	0.723	0.780	30,551,506	0.7572	-1.30%
1997-04-25	0	0.770	0.760	0.770	0.760	0.790	14,323,000	11,106,780	0.7755	0.732	0.723	0.732	0.723	0.751	15,060,201	0.7375	0.00%
1997-04-24	0	0.770	0.760	0.770	0.740	0.780	18,832,000	14,422,840	0.7659	0.732	0.723	0.732	0.704	0.742	19,801,279	0.7284	5.48%
1997-04-23	0	0.730	0.720	0.730	0.730	0.750	3,876,000	2,847,460	0.7346	0.694	0.685	0.694	0.694	0.713	4,075,497	0.6987	0.00%
1997-04-22	0	0.730	0.730	0.740	0.730	0.750	1,625,000	1,205,570	0.7419	0.694	0.694	0.704	0.694	0.713	1,708,638	0.7056	0.00%
1997-04-21	0	0.730	0.730	0.740	0.730	0.750	1,740,000	1,281,380	0.7364	0.694	0.694	0.704	0.694	0.713	1,829,557	0.7004	0.00%
1997-04-18	0	0.730	0.730	0.740	0.730	0.750	3,880,000	2,879,900	0.7422	0.694	0.694	0.704	0.694	0.713	4,079,703	0.7059	0.00%
1997-04-17	0	0.730	0.730	0.740	0.730	0.780	11,030,000	8,362,720	0.7582	0.694	0.694	0.704	0.694	0.742	11,597,712	0.7211	-3.95%
1997-04-16	0	0.760	0.750	0.760	0.710	0.770	13,325,000	9,922,230	0.7446	0.723	0.713	0.723	0.675	0.732	14,010,835	0.7082	5.56%
1997-04-15	0	0.720	0.710	0.720	0.700	0.730	3,288,000	2,349,460	0.7146	0.685	0.675	0.685	0.666	0.694	3,457,233	0.6796	4.35%
1997-04-14	0	0.690	0.690	0.700	0.690	0.720	2,232,000	1,582,400	0.7090	0.656	0.656	0.666	0.656	0.685	2,346,881	0.6743	-4.17%
1997-04-11	0	0.720	0.710	0.720	0.700	0.730	2,830,000	2,029,040	0.7170	0.685	0.675	0.685	0.666	0.694	2,975,659	0.6819	2.86%
1997-04-10	0	0.700	0.700	0.710	0.690	0.730	2,482,000	1,746,660	0.7037	0.666	0.666	0.675	0.656	0.694	2,609,748	0.6693	1.45%
1997-04-09	0	0.690	0.680	0.690	0.680	0.700	3,753,000	2,591,710	0.6906	0.656	0.647	0.656	0.647	0.666	3,946,166	0.6568	1.47%
1997-04-08	0	0.680	0.670	0.680	0.640	0.680	3,556,500	2,349,500	0.6606	0.647	0.637	0.647	0.609	0.647	3,739,552	0.6283	7.94%
1997-04-07	0	0.630	0.620	0.640	0.630	0.650	2,326,000	1,481,180	0.6368	0.599	0.590	0.609	0.599	0.618	2,445,719	0.6056	-1.56%
1997-04-04	0	0.640	0.640	0.650	0.630	0.650	1,139,000	729,600	0.6406	0.609	0.609	0.618	0.599	0.618	1,197,624	0.6092	0.00%
1997-04-03	0	0.640	0.640	0.660	0.640	0.660	1,253,000	818,620	0.6533	0.609	0.609	0.628	0.609	0.628	1,317,492	0.6213	-1.54%
1997-04-02	0	0.650	0.650	0.670	0.650	0.680	1,796,000	1,186,200	0.6605	0.618	0.618	0.637	0.618	0.647	1,888,440	0.6281	0.00%
1997-04-01	0	0.650	0.620	0.670	0.650	0.680	1,506,000	1,001,520	0.6650	0.618	0.590	0.637	0.618	0.647	1,583,513	0.6325	-5.80%
1997-03-27	0	0.690	0.690	0.700	0.690	0.700	905,000	625,870	0.6916	0.656	0.656	0.666	0.656	0.666	951,580	0.6577	-1.43%
1997-03-26	0	0.700	0.700	0.710	0.700	0.720	1,633,000	1,153,680	0.7065	0.666	0.666	0.675	0.666	0.685	1,717,050	0.6719	1.45%
1997-03-25	0	0.690	0.690	0.700	0.690	0.730	1,601,000	1,143,760	0.7144	0.656	0.656	0.666	0.656	0.694	1,683,403	0.6794	-4.17%
1997-03-24	0	0.720	0.720	0.730	0.690	0.720	2,668,000	1,894,960	0.7103	0.685	0.685	0.694	0.656	0.685	2,805,321	0.6755	4.35%
1997-03-21	0	0.690	0.690	0.700	0.660	0.700	2,732,000	1,858,520	0.6803	0.656	0.656	0.666	0.628	0.666	2,872,615	0.6470	0.00%
1997-03-20	0	0.690	0.690	0.700	0.690	0.740	3,374,000	2,414,400	0.7156	0.656	0.656	0.666	0.656	0.704	3,547,659	0.6806	-2.82%
1997-03-19	0	0.710	0.710	0.720	0.710	0.730	1,327,000	953,690	0.7187	0.675	0.675	0.685	0.675	0.694	1,395,300	0.6835	-1.39%
1997-03-18	0	0.720	0.720	0.730	0.710	0.750	2,290,000	1,671,820	0.7301	0.685	0.685	0.694	0.675	0.713	2,407,866	0.6943	-2.70%
1997-03-17	0	0.740	0.740	0.750	0.740	0.750	3,492,000	2,606,840	0.7465	0.704	0.704	0.713	0.704	0.713	3,671,732	0.7100	0.00%
1997-03-14	0	0.740	0.720	0.730	0.710	0.740	4,583,000	3,342,960	0.7294	0.704	0.685	0.694	0.675	0.704	4,818,886	0.6937	1.37%
1997-03-13	0	0.730	0.730	0.740	0.730	0.760	3,840,000	2,842,020	0.7401	0.694	0.694	0.704	0.694	0.723	4,037,644	0.7039	-2.67%
1997-03-12	0	0.750	0.750	0.760	0.750	0.770	4,785,000	3,638,220	0.7603	0.713	0.713	0.723	0.713	0.732	5,031,283	0.7231	-1.32%
1997-03-11	0	0.760	0.750	0.760	0.760	0.800	9,895,000	7,760,850	0.7843	0.723	0.713	0.723	0.723	0.761	10,404,293	0.7459	-3.80%
1997-03-10	0	0.790	0.780	0.790	0.770	0.800	12,046,000	9,450,540	0.7845	0.751	0.742	0.751	0.732	0.761	12,666,005	0.7461	3.95%
1997-03-07	0	0.760	0.750	0.760	0.750	0.800	9,188,000	7,139,000	0.7770	0.723	0.713	0.723	0.713	0.761	9,660,904	0.7390	-2.56%
1997-03-06	0	0.780	0.780	0.790	0.780	0.810	14,931,000	11,874,470	0.7953	0.742	0.742	0.751	0.742	0.770	15,699,495	0.7564	-2.50%
1997-03-05	0	0.800	0.790	0.800	0.770	0.810	19,386,000	15,437,110	0.7963	0.761	0.751	0.761	0.732	0.770	20,383,793	0.7573	2.56%
1997-03-04	0	0.780	0.780	0.790	0.770	0.800	25,056,500	19,583,050	0.7816	0.742	0.742	0.751	0.732	0.761	26,346,152	0.7433	2.63%
1997-03-03	0	0.760	0.750	0.760	0.740	0.770	8,121,000	6,126,990	0.7545	0.723	0.713	0.723	0.704	0.732	8,538,986	0.7175	4.11%
1997-02-28	0	0.730	0.730	0.740	0.730	0.770	9,495,000	7,128,350	0.7507	0.694	0.694	0.704	0.694	0.732	9,983,705	0.7140	-1.35%
1997-02-27	0	0.740	0.730	0.740	0.730	0.770	9,521,779	7,166,333	0.7526	0.704	0.694	0.704	0.694	0.732	10,011,863	0.7158	1.37%
1997-02-26	0	0.730	0.730	0.740	0.730	0.750	5,593,000	4,147,360	0.7415	0.694	0.694	0.704	0.694	0.713	5,880,870	0.7052	-1.35%
1997-02-25	0	0.740	0.740	0.750	0.740	0.770	13,214,847	9,990,193	0.7560	0.704	0.704	0.713	0.704	0.732	13,895,012	0.7190	-2.63%
1997-02-24	0	0.760	0.750	0.760	0.730	0.770	16,363,000	12,248,950	0.7486	0.723	0.713	0.723	0.694	0.732	17,205,200	0.7119	4.11%
1997-02-21	0	0.730	0.730	0.740	0.710	0.750	6,743,000	4,913,030	0.7286	0.694	0.694	0.704	0.675	0.713	7,090,061	0.6929	1.39%
1997-02-20	0	0.720	0.720	0.730	0.680	0.730	8,358,000	5,960,160	0.7131	0.685	0.685	0.694	0.647	0.694	8,788,184	0.6782	2.86%
1997-02-19	0	0.700	0.700	0.710	0.700	0.740	7,994,000	5,737,640	0.7177	0.666	0.666	0.675	0.666	0.704	8,405,449	0.6826	-2.78%
1997-02-18	0	0.720	0.710	0.720	0.690	0.780	24,796,000	18,231,340	0.7353	0.685	0.675	0.685	0.656	0.742	26,072,244	0.6993	-7.69%
1997-02-17	0	0.780	0.770	0.780	0.700	0.780	29,360,000	21,903,300	0.7460	0.742	0.732	0.742	0.666	0.742	30,871,152	0.7095	13.04%
1997-02-14	0	0.690	0.690	0.700	0.690	0.710	3,152,000	2,201,980	0.6986	0.656	0.656	0.666	0.656	0.675	3,314,233	0.6644	0.00%
1997-02-13	0	0.690	0.690	0.700	0.690	0.740	9,572,000	6,903,080	0.7212	0.656	0.656	0.666	0.656	0.704	10,064,669	0.6859	-1.43%
1997-02-12	0	0.700	0.690	0.710	0.690	0.710	1,634,000	1,144,860	0.7006	0.666	0.656	0.675	0.656	0.675	1,718,102	0.6664	2.94%
1997-02-11	0	0.680	0.680	0.690	0.680	0.700	2,010,000	1,396,600	0.6948	0.647	0.647	0.656	0.647	0.666	2,113,454	0.6608	-2.86%
1997-02-10	0	0.700	0.700	0.710	0.700	0.720	2,738,000	1,944,660	0.7102	0.666	0.666	0.675	0.666	0.685	2,878,924	0.6755	-1.41%
1997-02-05	0	0.710	0.700	0.720	0.700	0.720	4,125,000	2,919,440	0.7077	0.675	0.666	0.685	0.666	0.685	4,337,313	0.6731	4.41%
1997-02-04	0	0.680	0.680	0.690	0.670	0.710	3,514,000	2,415,580	0.6874	0.647	0.647	0.656	0.637	0.675	3,694,865	0.6538	1.49%
1997-02-03	0	0.670	0.660	0.670	0.670	0.700	3,064,000	2,074,860	0.6772	0.637	0.628	0.637	0.637	0.666	3,221,703	0.6440	-2.90%
1997-01-31	0	0.690	0.690	0.700	0.690	0.720	5,670,000	4,005,620	0.7065	0.656	0.656	0.666	0.656	0.685	5,961,834	0.6719	0.00%
1997-01-30	0	0.690	0.680	0.690	0.690	0.710	3,348,000	2,343,700	0.7000	0.656	0.647	0.656	0.656	0.675	3,520,321	0.6658	-2.82%
1997-01-29	0	0.710	0.700	0.710	0.700	0.730	4,896,000	3,496,520	0.7142	0.675	0.666	0.675	0.666	0.694	5,147,996	0.6792	-1.39%
1997-01-28	0	0.720	0.720	0.730	0.710	0.760	9,930,000	7,342,480	0.7394	0.685	0.685	0.694	0.675	0.723	10,441,095	0.7032	-2.70%
1997-01-27	0	0.740	0.730	0.740	0.710	0.750	16,115,000	11,741,140	0.7286	0.704	0.694	0.704	0.675	0.713	16,944,435	0.6929	4.23%
1997-01-24	0	0.710	0.700	0.710	0.660	0.710	12,443,000	8,625,120	0.6932	0.675	0.666	0.675	0.628	0.675	13,083,438	0.6592	7.58%
1997-01-23	0	0.660	0.660	0.670	0.660	0.690	4,228,000	2,826,700	0.6686	0.628	0.628	0.637	0.628	0.656	4,445,614	0.6358	-1.49%
1997-01-22	0	0.670	0.670	0.680	0.670	0.710	6,617,000	4,545,940	0.6870	0.637	0.637	0.647	0.637	0.675	6,957,575	0.6534	-2.90%
1997-01-21	0	0.690	0.690	0.700	0.660	0.720	15,061,000	10,388,380	0.6898	0.656	0.656	0.666	0.628	0.685	15,836,186	0.6560	1.47%
1997-01-20	0	0.680	0.680	0.690	0.680	0.750	12,020,000	8,581,420	0.7139	0.647	0.647	0.656	0.647	0.713	12,638,667	0.6790	-9.33%
1997-01-17	0	0.750	0.740	0.750	0.740	0.770	12,521,000	9,397,710	0.7506	0.713	0.704	0.713	0.704	0.732	13,165,453	0.7138	-2.60%
1997-01-16	0	0.770	0.770	0.780	0.760	0.800	12,967,000	10,106,430	0.7794	0.732	0.732	0.742	0.723	0.761	13,634,408	0.7412	-2.53%
1997-01-15	0	0.790	0.780	0.790	0.790	0.810	8,705,500	6,930,795	0.7961	0.751	0.742	0.751	0.751	0.770	9,153,570	0.7572	0.00%
1997-01-14	0	0.790	0.780	0.790	0.770	0.830	26,588,000	21,502,220	0.8087	0.751	0.742	0.751	0.732	0.789	27,956,478	0.7691	1.28%
1997-01-13	0	0.780	0.770	0.780	0.780	0.800	11,881,000	9,352,840	0.7872	0.742	0.732	0.742	0.742	0.761	12,492,512	0.7487	0.00%
1997-01-10	0	0.780	0.770	0.780	0.770	0.820	20,602,000	16,436,060	0.7978	0.742	0.732	0.742	0.732	0.780	21,662,380	0.7587	0.00%
1997-01-09	0	0.780	0.780	0.790	0.750	0.800	19,348,000	15,015,520	0.7761	0.742	0.742	0.751	0.713	0.761	20,343,837	0.7381	1.30%
1997-01-08	0	0.770	0.760	0.770	0.730	0.820	49,582,000	38,613,160	0.7788	0.732	0.723	0.732	0.694	0.780	52,133,974	0.7407	-3.75%
1997-01-07	0	0.800	0.790	0.800	0.780	0.940	66,938,000	58,468,600	0.8735	0.761	0.751	0.761	0.742	0.894	70,383,283	0.8307	-5.88%
1997-01-06	0	0.850	0.850	0.860	0.770	0.850	73,930,837	59,556,618	0.8056	0.808	0.808	0.818	0.732	0.808	77,736,040	0.7661	14.86%
1997-01-03	0	0.740	0.740	0.750	0.710	0.830	102,857,855	79,335,819	0.7713	0.704	0.704	0.713	0.675	0.789	108,151,925	0.7336	5.71%
1997-01-02	0	0.700	0.690	0.700	0.620	0.730	94,924,000	65,633,460	0.6914	0.666	0.656	0.666	0.590	0.694	99,809,716	0.6576	11.11%
1996-12-31	0	0.630	0.630	0.640	0.600	0.640	12,144,000	7,542,780	0.6211	0.599	0.599	0.609	0.571	0.609	12,769,049	0.5907	1.61%
1996-12-30	0	0.620	0.610	0.620	0.600	0.630	21,883,000	13,415,790	0.6131	0.590	0.580	0.590	0.571	0.599	23,009,313	0.5831	5.08%
1996-12-27	0	0.590	0.590	0.600	0.570	0.610	14,602,000	8,631,050	0.5911	0.561	0.561	0.571	0.542	0.580	15,353,562	0.5622	5.36%
1996-12-24	0	0.560	0.560	0.570	0.560	0.570	1,550,000	881,000	0.5684	0.533	0.533	0.542	0.533	0.542	1,629,778	0.5406	-1.75%
1996-12-23	0	0.570	0.560	0.570	0.560	0.570	2,700,000	1,537,500	0.5694	0.542	0.533	0.542	0.533	0.542	2,838,968	0.5416	0.00%
1996-12-20	0	0.570	0.570	0.580	0.570	0.580	6,462,000	3,686,340	0.5705	0.542	0.542	0.552	0.542	0.552	6,794,598	0.5425	1.79%
1996-12-19	0	0.560	0.560	0.570	0.560	0.580	1,294,000	737,040	0.5696	0.533	0.533	0.542	0.533	0.552	1,360,602	0.5417	-1.75%
1996-12-18	0	0.570	0.560	0.570	0.560	0.590	2,938,000	1,688,560	0.5747	0.542	0.533	0.542	0.533	0.561	3,089,218	0.5466	-1.72%
1996-12-17	0	0.580	0.560	0.580	0.560	0.580	2,440,000	1,391,100	0.5701	0.552	0.533	0.552	0.533	0.552	2,565,586	0.5422	1.75%
1996-12-16	0	0.570	0.570	0.580	0.570	0.590	4,651,000	2,714,640	0.5837	0.542	0.542	0.552	0.542	0.561	4,890,386	0.5551	-1.72%
1996-12-13	0	0.580	0.580	0.590	0.550	0.590	10,351,000	5,980,000	0.5777	0.552	0.552	0.561	0.523	0.561	10,883,764	0.5494	0.00%
1996-12-12	0	0.580	0.580	0.590	0.570	0.600	13,286,000	7,792,840	0.5865	0.552	0.552	0.561	0.542	0.571	13,969,827	0.5578	0.00%
1996-12-11	0	0.580	0.570	0.580	0.580	0.640	49,169,000	30,238,180	0.6150	0.552	0.542	0.552	0.552	0.609	51,699,717	0.5849	-4.92%
1996-12-10	0	0.610	0.610	0.620	0.580	0.620	34,859,000	21,090,000	0.6050	0.580	0.580	0.590	0.552	0.590	36,653,185	0.5754	7.02%
1996-12-09	0	0.570	0.560	0.570	0.540	0.580	10,172,000	5,713,280	0.5617	0.542	0.533	0.542	0.514	0.552	10,695,550	0.5342	3.64%
1996-12-06	0	0.550	0.550	0.560	0.520	0.620	21,113,000	11,948,660	0.5659	0.523	0.523	0.533	0.495	0.590	22,199,681	0.5382	-8.33%
1996-12-05	0	0.600	0.600	0.610	0.590	0.610	12,960,000	7,766,600	0.5993	0.571	0.571	0.580	0.561	0.580	13,627,048	0.5699	3.45%
1996-12-04	0	0.580	0.580	0.590	0.580	0.620	8,224,000	4,929,180	0.5994	0.552	0.552	0.561	0.552	0.590	8,647,287	0.5700	-4.92%
1996-12-03	0	0.610	0.600	0.610	0.590	0.630	21,683,000	13,291,370	0.6130	0.580	0.571	0.580	0.561	0.599	22,799,019	0.5830	3.39%
1996-12-02	0	0.590	0.580	0.590	0.580	0.610	10,769,000	6,424,370	0.5966	0.561	0.552	0.561	0.552	0.580	11,323,278	0.5674	0.00%
1996-11-29	0	0.590	0.580	0.590	0.580	0.610	13,388,000	7,915,140	0.5912	0.561	0.552	0.561	0.552	0.580	14,077,077	0.5623	0.00%
1996-11-28	0	0.590	0.580	0.590	0.580	0.640	71,090,255	43,943,638	0.6181	0.561	0.552	0.561	0.552	0.609	74,749,254	0.5879	-3.28%
1996-11-27	0	0.610	0.600	0.610	0.540	0.620	77,141,676	45,846,412	0.5943	0.580	0.571	0.580	0.514	0.590	81,112,140	0.5652	12.96%
1996-11-26	0	0.540	0.530	0.540	0.530	0.560	4,134,000	2,257,680	0.5461	0.514	0.504	0.514	0.504	0.533	4,346,776	0.5194	0.00%
1996-11-25	0	0.540	0.540	0.550	0.540	0.560	3,246,000	1,784,360	0.5497	0.514	0.514	0.523	0.514	0.533	3,413,071	0.5228	0.00%
1996-11-22	0	0.540	0.540	0.550	0.540	0.560	7,375,280	4,063,560	0.5510	0.514	0.514	0.523	0.514	0.533	7,754,884	0.5240	-1.82%
1996-11-21	0	0.550	0.550	0.560	0.540	0.560	4,610,558	2,545,840	0.5522	0.523	0.523	0.533	0.514	0.533	4,847,862	0.5251	0.00%
1996-11-20	0	0.550	0.550	0.560	0.540	0.580	15,320,000	8,657,460	0.5651	0.523	0.523	0.533	0.514	0.552	16,108,517	0.5374	0.00%
1996-11-19	0	0.550	0.550	0.560	0.540	0.570	8,894,500	4,951,820	0.5567	0.523	0.523	0.533	0.514	0.542	9,352,298	0.5295	-3.51%
1996-11-18	0	0.570	0.570	0.580	0.560	0.610	46,394,000	27,245,070	0.5873	0.542	0.542	0.552	0.533	0.580	48,781,888	0.5585	-1.72%
1996-11-15	0	0.580	0.570	0.580	0.510	0.590	37,328,000	20,907,030	0.5601	0.552	0.542	0.552	0.485	0.561	39,249,264	0.5327	13.73%
1996-11-14	0	0.510	0.510	0.520	0.510	0.530	5,543,000	2,872,780	0.5183	0.485	0.485	0.495	0.485	0.504	5,828,297	0.4929	-1.92%
1996-11-13	0	0.520	0.520	0.530	0.510	0.540	8,632,000	4,572,560	0.5297	0.495	0.495	0.504	0.485	0.514	9,076,287	0.5038	0.00%
1996-11-12	0	0.520	0.510	0.520	0.500	0.520	4,475,500	2,285,855	0.5107	0.495	0.485	0.495	0.476	0.495	4,705,853	0.4857	1.96%
1996-11-11	0	0.510	0.510	0.520	0.490	0.520	4,587,500	2,339,355	0.5099	0.485	0.485	0.495	0.466	0.495	4,823,618	0.4850	-1.92%
1996-11-08	0	0.520	0.520	0.530	0.510	0.540	4,348,500	2,287,890	0.5261	0.495	0.495	0.504	0.485	0.514	4,572,316	0.5004	-3.70%
1996-11-07	0	0.540	0.540	0.550	0.540	0.580	16,992,000	9,451,100	0.5562	0.514	0.514	0.523	0.514	0.552	17,866,574	0.5290	-3.57%
1996-11-06	0	0.560	0.550	0.560	0.540	0.570	32,882,000	18,405,130	0.5597	0.533	0.523	0.533	0.514	0.542	34,574,429	0.5323	5.66%
1996-11-05	0	0.530	0.520	0.530	0.500	0.540	16,956,000	8,869,900	0.5231	0.504	0.495	0.504	0.476	0.514	17,828,721	0.4975	7.07%
1996-11-04	0	0.495	0.495	0.500	0.495	0.530	5,491,000	2,787,810	0.5077	0.471	0.471	0.476	0.471	0.504	5,773,620	0.4829	-2.94%
1996-11-01	0	0.510	0.510	0.520	0.510	0.520	5,949,000	3,047,650	0.5123	0.485	0.485	0.495	0.485	0.495	6,255,194	0.4872	0.00%
1996-10-31	0	0.510	0.500	0.510	0.510	0.530	8,904,500	4,590,525	0.5155	0.485	0.476	0.485	0.485	0.504	9,362,813	0.4903	4.08%
1996-10-30	0	0.490	0.490	0.495	0.460	0.510	9,392,000	4,689,770	0.4993	0.466	0.466	0.471	0.437	0.485	9,875,404	0.4749	5.38%
1996-10-29	0	0.465	0.465	0.470	0.465	0.485	4,164,000	1,968,550	0.4728	0.442	0.442	0.447	0.442	0.461	4,378,320	0.4496	-4.12%
1996-10-28	0	0.485	0.485	0.490	0.485	0.500	2,101,000	1,030,120	0.4903	0.461	0.461	0.466	0.461	0.476	2,209,138	0.4663	-2.02%
1996-10-25	0	0.495	0.490	0.495	0.490	0.495	2,534,000	1,245,520	0.4915	0.471	0.466	0.471	0.466	0.471	2,664,424	0.4675	0.00%
1996-10-24	0	0.495	0.495	0.500	0.495	0.500	1,906,000	949,380	0.4981	0.471	0.471	0.476	0.471	0.476	2,004,101	0.4737	-1.00%
1996-10-23	0	0.500	0.500	0.510	0.490	0.510	3,453,000	1,722,150	0.4987	0.476	0.476	0.485	0.466	0.485	3,630,725	0.4743	0.00%
1996-10-22	0	0.500	0.500	0.510	0.495	0.510	4,052,000	2,033,700	0.5019	0.476	0.476	0.485	0.471	0.485	4,260,556	0.4773	-3.85%
1996-10-18	0	0.520	0.510	0.520	0.500	0.520	4,513,000	2,310,380	0.5119	0.495	0.485	0.495	0.476	0.495	4,745,283	0.4869	0.00%
1996-10-17	0	0.520	0.510	0.520	0.500	0.530	9,111,500	4,701,270	0.5160	0.495	0.485	0.495	0.476	0.504	9,580,467	0.4907	5.05%
1996-10-16	0	0.495	0.495	0.500	0.490	0.520	8,548,000	4,288,780	0.5017	0.471	0.471	0.476	0.466	0.495	8,987,964	0.4772	-2.94%
1996-10-15	0	0.510	0.510	0.520	0.510	0.540	9,856,000	5,080,520	0.5155	0.485	0.485	0.495	0.485	0.514	10,363,286	0.4902	-5.56%
1996-10-14	0	0.540	0.530	0.540	0.530	0.550	9,090,000	4,902,180	0.5393	0.514	0.504	0.514	0.504	0.523	9,557,860	0.5129	0.97%
1996-10-11	0	0.580	0.570	0.580	0.570	0.580	27,721,355	16,074,495	0.5799	0.509	0.500	0.509	0.500	0.509	31,609,729	0.5085	0.00%
1996-10-10	0	0.580	0.570	0.580	0.570	0.600	39,990,000	23,243,640	0.5812	0.509	0.500	0.509	0.500	0.526	45,599,252	0.5097	-1.69%
1996-10-09	0	0.590	0.580	0.590	0.570	0.590	10,170,000	5,866,240	0.5768	0.517	0.509	0.517	0.500	0.517	11,596,509	0.5059	1.72%
1996-10-08	0	0.580	0.570	0.580	0.580	0.600	9,498,000	5,613,240	0.5910	0.509	0.500	0.509	0.509	0.526	10,830,250	0.5183	-1.69%
1996-10-07	0	0.590	0.580	0.600	0.580	0.610	75,256,856	40,753,074	0.5415	0.517	0.509	0.526	0.509	0.535	85,812,862	0.4749	0.00%
1996-10-04	0	0.590	0.580	0.590	0.580	0.610	12,965,694	7,784,366	0.6004	0.517	0.509	0.517	0.509	0.535	14,784,345	0.5265	-3.28%
1996-10-03	0	0.610	0.600	0.610	0.590	0.620	17,894,000	10,786,790	0.6028	0.535	0.526	0.535	0.517	0.544	20,403,926	0.5287	5.17%
1996-10-02	0	0.580	0.580	0.590	0.580	0.590	10,098,000	5,908,860	0.5852	0.509	0.509	0.517	0.509	0.517	11,514,410	0.5132	-1.69%
1996-10-01	0	0.590	0.580	0.590	0.560	0.610	25,530,000	15,003,070	0.5877	0.517	0.509	0.517	0.491	0.535	29,111,001	0.5154	3.51%
1996-09-30	0	0.570	0.560	0.570	0.560	0.580	27,210,000	15,500,480	0.5697	0.500	0.491	0.500	0.491	0.509	31,026,648	0.4996	1.79%
1996-09-27	0	0.560	0.550	0.560	0.530	0.570	16,943,000	9,288,160	0.5482	0.491	0.482	0.491	0.465	0.500	19,319,533	0.4808	5.66%
1996-09-26	0	0.530	0.520	0.530	0.520	0.530	3,584,000	1,895,080	0.5288	0.465	0.456	0.465	0.456	0.465	4,086,715	0.4637	1.92%
1996-09-25	0	0.520	0.510	0.520	0.510	0.540	6,762,001	3,562,921	0.5269	0.456	0.447	0.456	0.447	0.474	7,710,482	0.4621	0.00%
1996-09-24	0	0.520	0.520	0.530	0.520	0.550	11,396,000	6,048,750	0.5308	0.456	0.456	0.465	0.456	0.482	12,994,476	0.4655	-5.45%
1996-09-23	0	0.550	0.540	0.550	0.530	0.570	36,340,855	20,003,148	0.5504	0.482	0.474	0.482	0.465	0.500	41,438,255	0.4827	0.00%
1996-09-20	0	0.550	0.540	0.550	0.490	0.550	33,287,118	17,384,503	0.5223	0.482	0.474	0.482	0.430	0.482	37,956,181	0.4580	13.40%
1996-09-19	0	0.485	0.485	0.490	0.480	0.495	8,290,000	4,044,460	0.4879	0.425	0.425	0.430	0.421	0.434	9,452,808	0.4279	0.00%
1996-09-18	0	0.485	0.480	0.485	0.485	0.490	7,812,000	3,802,480	0.4867	0.425	0.421	0.425	0.425	0.430	8,907,761	0.4269	-1.02%
1996-09-17	0	0.490	0.490	0.495	0.470	0.490	8,984,000	4,345,010	0.4836	0.430	0.430	0.434	0.412	0.430	10,244,153	0.4241	4.26%
1996-09-16	0	0.470	0.470	0.475	0.465	0.475	4,222,000	1,976,620	0.4682	0.412	0.412	0.417	0.408	0.417	4,814,205	0.4106	1.08%
1996-09-13	0	0.465	0.465	0.470	0.465	0.470	1,610,000	753,700	0.4681	0.408	0.408	0.412	0.408	0.412	1,835,829	0.4106	-1.06%
1996-09-12	0	0.470	0.465	0.475	0.465	0.475	4,862,000	2,282,630	0.4695	0.412	0.408	0.417	0.408	0.417	5,543,975	0.4117	1.08%
1996-09-11	0	0.465	0.460	0.470	0.465	0.485	2,410,000	1,141,050	0.4735	0.408	0.403	0.412	0.408	0.425	2,748,042	0.4152	-3.12%
1996-09-10	0	0.480	0.480	0.485	0.470	0.490	13,120,000	6,325,080	0.4821	0.421	0.421	0.425	0.412	0.430	14,960,295	0.4228	2.13%
1996-09-09	0	0.470	0.465	0.470	0.470	0.480	2,620,500	1,236,220	0.4717	0.412	0.408	0.412	0.412	0.421	2,988,068	0.4137	-2.08%
1996-09-06	0	0.480	0.475	0.480	0.475	0.480	1,208,000	577,340	0.4779	0.421	0.417	0.421	0.417	0.421	1,377,442	0.4191	-1.03%
1996-09-05	0	0.485	0.485	0.490	0.475	0.495	6,432,000	3,128,310	0.4864	0.425	0.425	0.430	0.417	0.434	7,334,193	0.4265	3.19%
1996-09-04	0	0.470	0.470	0.475	0.470	0.480	2,904,000	1,377,040	0.4742	0.412	0.412	0.417	0.412	0.421	3,311,334	0.4159	0.00%
1996-09-03	0	0.470	0.465	0.475	0.465	0.495	5,322,000	2,554,260	0.4799	0.412	0.408	0.417	0.408	0.434	6,068,498	0.4209	-1.05%
1996-09-02	0	0.475	0.465	0.475	0.465	0.475	1,210,000	567,100	0.4687	0.417	0.408	0.417	0.408	0.417	1,379,722	0.4110	2.15%
1996-08-30	0	0.465	0.465	0.470	0.450	0.475	2,804,000	1,319,620	0.4706	0.408	0.408	0.412	0.395	0.417	3,197,307	0.4127	-1.06%
1996-08-29	0	0.470	0.470	0.475	0.470	0.485	3,274,000	1,562,610	0.4773	0.412	0.412	0.417	0.412	0.425	3,733,232	0.4186	-3.09%
1996-08-28	0	0.485	0.480	0.485	0.480	0.495	5,108,000	2,486,920	0.4869	0.425	0.421	0.425	0.421	0.434	5,824,481	0.4270	0.00%
1996-08-27	0	0.485	0.480	0.490	0.480	0.485	416,000	201,070	0.4833	0.425	0.421	0.430	0.421	0.425	474,351	0.4239	-2.02%
1996-08-23	0	0.495	0.495	0.500	0.490	0.510	4,929,000	2,455,060	0.4981	0.434	0.434	0.438	0.430	0.447	5,620,373	0.4368	-1.00%
1996-08-22	0	0.500	0.500	0.510	0.490	0.500	6,918,000	3,437,510	0.4969	0.438	0.438	0.447	0.430	0.438	7,888,363	0.4358	2.04%
1996-08-21	0	0.490	0.485	0.490	0.485	0.510	5,454,000	2,704,660	0.4959	0.430	0.425	0.430	0.425	0.447	6,219,013	0.4349	0.00%
1996-08-20	0	0.490	0.485	0.490	0.485	0.490	2,848,000	1,387,560	0.4872	0.430	0.425	0.430	0.425	0.430	3,247,479	0.4273	1.03%
1996-08-19	0	0.485	0.485	0.490	0.485	0.495	2,960,000	1,448,000	0.4892	0.425	0.425	0.430	0.425	0.434	3,375,188	0.4290	-2.02%
1996-08-16	0	0.495	0.490	0.495	0.490	0.500	4,438,000	2,194,200	0.4944	0.434	0.430	0.434	0.430	0.438	5,060,502	0.4336	-1.00%
1996-08-15	0	0.500	0.500	0.510	0.500	0.520	15,802,000	8,048,060	0.5093	0.438	0.438	0.447	0.438	0.456	18,018,489	0.4467	-1.96%
1996-08-14	0	0.510	0.510	0.520	0.470	0.510	19,176,000	9,617,120	0.5015	0.447	0.447	0.456	0.412	0.447	21,865,748	0.4398	7.37%
1996-08-13	0	0.475	0.475	0.480	0.465	0.485	2,748,000	1,320,500	0.4805	0.417	0.417	0.421	0.408	0.425	3,133,452	0.4214	-2.06%
1996-08-12	0	0.485	0.480	0.490	0.480	0.500	2,309,977	1,134,300	0.4910	0.425	0.421	0.430	0.421	0.438	2,633,989	0.4306	-2.02%
1996-08-09	0	0.495	0.490	0.495	0.495	0.500	4,360,000	2,169,350	0.4976	0.434	0.430	0.434	0.434	0.438	4,971,561	0.4364	0.00%
1996-08-08	0	0.495	0.495	0.500	0.495	0.510	4,320,000	2,157,000	0.4993	0.434	0.434	0.438	0.434	0.447	4,925,951	0.4379	-1.00%
1996-08-07	0	0.500	0.495	0.500	0.495	0.510	9,195,000	4,640,410	0.5047	0.438	0.434	0.438	0.434	0.447	10,484,749	0.4426	-1.96%
1996-08-06	0	0.510	0.500	0.510	0.485	0.520	13,098,000	6,603,150	0.5041	0.447	0.438	0.447	0.425	0.456	14,935,209	0.4421	3.03%
1996-08-05	0	0.495	0.495	0.500	0.495	0.520	7,018,000	3,534,360	0.5036	0.434	0.434	0.438	0.434	0.456	8,002,389	0.4417	-1.00%
1996-08-02	0	0.500	0.495	0.500	0.495	0.530	13,078,000	6,660,400	0.5093	0.438	0.434	0.438	0.434	0.465	14,912,404	0.4466	-1.96%
1996-08-01	0	0.510	0.500	0.510	0.495	0.520	16,394,000	8,284,970	0.5054	0.447	0.438	0.447	0.434	0.456	18,693,527	0.4432	2.00%
1996-07-31	0	0.500	0.495	0.500	0.485	0.510	11,900,500	5,912,300	0.4968	0.438	0.434	0.438	0.425	0.447	13,569,740	0.4357	4.17%
1996-07-30	0	0.480	0.475	0.480	0.450	0.480	3,646,000	1,711,740	0.4695	0.421	0.417	0.421	0.395	0.421	4,157,411	0.4117	4.35%
1996-07-29	0	0.460	0.460	0.470	0.460	0.480	6,529,855	3,066,409	0.4696	0.403	0.403	0.412	0.403	0.421	7,445,774	0.4118	-5.15%
1996-07-26	0	0.485	0.475	0.485	0.480	0.500	11,179,000	5,553,890	0.4968	0.425	0.417	0.425	0.421	0.438	12,747,038	0.4357	-4.90%
1996-07-25	0	0.510	0.500	0.510	0.510	0.520	3,560,000	1,830,100	0.5141	0.447	0.438	0.447	0.447	0.456	4,059,348	0.4508	-3.77%
1996-07-24	0	0.530	0.520	0.530	0.510	0.530	11,191,000	5,855,590	0.5232	0.465	0.456	0.465	0.447	0.465	12,760,721	0.4589	1.92%
1996-07-23	0	0.520	0.520	0.530	0.490	0.530	13,754,000	7,135,160	0.5188	0.456	0.456	0.465	0.430	0.465	15,683,224	0.4550	1.96%
1996-07-22	0	0.510	0.500	0.510	0.500	0.530	7,790,000	4,004,440	0.5140	0.447	0.438	0.447	0.438	0.465	8,882,675	0.4508	-1.92%
1996-07-19	0	0.520	0.520	0.530	0.510	0.540	12,750,279	6,771,994	0.5311	0.456	0.456	0.465	0.447	0.474	14,538,714	0.4658	-1.89%
1996-07-18	0	0.530	0.520	0.530	0.520	0.560	17,613,000	9,537,260	0.5415	0.465	0.456	0.465	0.456	0.491	20,083,512	0.4749	3.92%
1996-07-17	0	0.510	0.510	0.520	0.510	0.620	40,397,000	23,364,140	0.5784	0.447	0.447	0.456	0.447	0.544	46,063,341	0.5072	-13.56%
1996-07-16	0	0.590	0.580	0.590	0.500	0.600	51,310,000	28,041,220	0.5465	0.517	0.509	0.517	0.438	0.526	58,507,068	0.4793	13.46%
1996-07-15	0	0.520	0.510	0.520	0.500	0.530	50,457,000	25,923,100	0.5138	0.456	0.447	0.456	0.438	0.465	57,534,420	0.4506	7.22%
1996-07-12	0	0.485	0.480	0.485	0.440	0.495	42,343,699	20,286,472	0.4791	0.425	0.421	0.425	0.386	0.434	48,283,096	0.4202	7.78%
1996-07-11	0	0.450	0.450	0.455	0.425	0.465	19,141,000	8,593,065	0.4489	0.395	0.395	0.399	0.373	0.408	21,825,839	0.3937	5.88%
1996-07-10	0	0.425	0.425	0.430	0.420	0.460	21,299,000	9,488,310	0.4455	0.373	0.373	0.377	0.368	0.403	24,286,533	0.3907	-1.16%
1996-07-09	0	0.430	0.425	0.430	0.410	0.435	11,670,041	4,956,336	0.4247	0.377	0.373	0.377	0.360	0.381	13,306,955	0.3725	6.17%
1996-07-08	0	0.405	0.405	0.410	0.395	0.410	9,180,000	3,712,150	0.4044	0.355	0.355	0.360	0.346	0.360	10,467,645	0.3546	-2.41%
1996-07-05	0	0.415	0.410	0.415	0.390	0.415	17,794,000	7,093,470	0.3986	0.364	0.360	0.364	0.342	0.364	20,289,900	0.3496	7.79%
1996-07-04	0	0.385	0.380	0.385	0.380	0.385	4,410,000	1,690,350	0.3833	0.338	0.333	0.338	0.333	0.338	5,028,575	0.3361	4.05%
1996-07-03	0	0.370	0.370	0.375	0.370	0.375	1,823,000	677,030	0.3714	0.324	0.324	0.329	0.324	0.329	2,078,706	0.3257	-1.33%
1996-07-02	0	0.375	0.375	0.380	0.375	0.385	2,163,000	820,870	0.3795	0.329	0.329	0.333	0.329	0.338	2,466,396	0.3328	0.00%
1996-07-01	0	0.375	0.375	0.380	0.370	0.380	1,880,000	703,800	0.3744	0.329	0.329	0.333	0.324	0.333	2,143,701	0.3283	-1.32%
1996-06-28	0	0.380	0.375	0.380	0.370	0.385	3,220,000	1,217,410	0.3781	0.333	0.329	0.333	0.324	0.338	3,671,658	0.3316	1.33%
1996-06-27	0	0.375	0.375	0.380	0.370	0.385	4,081,000	1,546,240	0.3789	0.329	0.329	0.333	0.324	0.338	4,653,427	0.3323	4.17%
1996-06-26	0	0.360	0.360	0.365	0.360	0.365	1,035,714	375,938	0.3630	0.316	0.316	0.320	0.316	0.320	1,180,990	0.3183	-1.37%
1996-06-25	0	0.365	0.365	0.370	0.365	0.380	4,172,000	1,553,800	0.3724	0.320	0.320	0.324	0.320	0.333	4,757,191	0.3266	-3.95%
1996-06-24	0	0.380	0.375	0.380	0.365	0.385	9,404,000	3,551,940	0.3777	0.333	0.329	0.333	0.320	0.338	10,723,065	0.3312	4.11%
1996-06-21	0	0.365	0.360	0.370	0.355	0.370	623,000	224,450	0.3603	0.320	0.316	0.324	0.311	0.324	710,386	0.3160	0.00%
1996-06-19	0	0.365	0.365	0.370	0.365	0.370	1,073,000	391,930	0.3653	0.320	0.320	0.324	0.320	0.324	1,223,506	0.3203	-2.67%
1996-06-18	0	0.375	0.370	0.380	0.355	0.375	1,059,000	386,330	0.3648	0.329	0.324	0.333	0.311	0.329	1,207,542	0.3199	4.17%
1996-06-14	0	0.360	0.355	0.360	0.360	0.360	60,000	21,600	0.3600	0.316	0.311	0.316	0.316	0.316	68,416	0.3157	1.41%
1996-06-13	0	0.355	0.355	0.365	0.355	0.365	677,000	243,580	0.3598	0.311	0.311	0.320	0.311	0.320	771,960	0.3155	-2.74%
1996-06-12	0	0.365	0.365	0.370	0.360	0.370	147,000	53,260	0.3623	0.320	0.320	0.324	0.316	0.324	167,619	0.3177	1.39%
1996-06-11	0	0.360	0.360	0.365	0.355	0.360	556,856	200,104	0.3593	0.316	0.316	0.320	0.311	0.316	634,964	0.3151	-1.37%
1996-06-10	0	0.365	0.360	0.365	0.360	0.365	642,000	234,230	0.3648	0.320	0.316	0.320	0.316	0.320	732,051	0.3200	-1.35%
1996-06-07	0	0.370	0.370	0.375	0.365	0.370	610,000	224,610	0.3682	0.324	0.324	0.329	0.320	0.324	695,562	0.3229	-1.33%
1996-06-06	0	0.375	0.365	0.375	0.365	0.375	242,000	89,500	0.3698	0.329	0.320	0.329	0.320	0.329	275,944	0.3243	2.74%
1996-06-05	0	0.365	0.365	0.375	0.365	0.370	336,000	123,390	0.3672	0.320	0.320	0.329	0.320	0.324	383,130	0.3221	-2.67%
1996-06-04	0	0.375	0.370	0.380	0.360	0.375	661,000	244,100	0.3693	0.329	0.324	0.333	0.316	0.329	753,716	0.3239	1.35%
1996-06-03	0	0.370	0.360	0.370	0.360	0.370	511,000	185,850	0.3637	0.324	0.316	0.324	0.316	0.324	582,676	0.3190	-1.33%
1996-05-31	0	0.375	0.370	0.375	0.365	0.375	653,000	241,730	0.3702	0.329	0.324	0.329	0.320	0.329	744,594	0.3246	2.74%
1996-05-30	0	0.365	0.365	0.370	0.365	0.370	483,000	178,380	0.3693	0.320	0.320	0.324	0.320	0.324	550,749	0.3239	-0.45%
1996-05-29	0	0.380	0.380	0.385	0.380	0.385	1,080,000	414,810	0.3841	0.322	0.322	0.326	0.322	0.326	1,276,269	0.3250	-1.30%
1996-05-28	0	0.385	0.385	0.390	0.380	0.395	3,935,000	1,539,390	0.3912	0.326	0.326	0.330	0.322	0.334	4,650,110	0.3310	1.32%
1996-05-27	0	0.380	0.375	0.385	0.360	0.390	2,046,280	775,068	0.3788	0.322	0.317	0.326	0.305	0.330	2,418,152	0.3205	4.11%
1996-05-24	0	0.365	0.365	0.370	0.365	0.390	950,000	352,780	0.3713	0.309	0.309	0.313	0.309	0.330	1,122,644	0.3142	-1.35%
1996-05-23	0	0.370	0.370	0.380	0.360	0.380	1,558,000	581,110	0.3730	0.313	0.313	0.322	0.305	0.322	1,841,136	0.3156	1.37%
1996-05-22	0	0.365	0.365	0.370	0.360	0.370	1,282,000	466,190	0.3636	0.309	0.309	0.313	0.305	0.313	1,514,979	0.3077	0.00%
1996-05-21	0	0.365	0.360	0.365	0.365	0.375	1,167,000	428,460	0.3671	0.309	0.305	0.309	0.309	0.317	1,379,080	0.3107	-2.67%
1996-05-20	0	0.375	0.370	0.375	0.350	0.380	2,478,456	917,956	0.3704	0.317	0.313	0.317	0.296	0.322	2,928,867	0.3134	-3.85%
1996-05-17	0	0.390	0.385	0.395	0.390	0.395	1,300,000	508,240	0.3910	0.330	0.326	0.334	0.330	0.334	1,536,250	0.3308	-3.70%
1996-05-16	0	0.405	0.405	0.410	0.400	0.415	556,000	225,300	0.4052	0.343	0.343	0.347	0.338	0.351	657,042	0.3429	-2.41%
1996-05-15	0	0.415	0.415	0.420	0.400	0.420	814,000	329,610	0.4049	0.351	0.351	0.355	0.338	0.355	961,929	0.3427	3.75%
1996-05-14	0	0.400	0.395	0.400	0.400	0.410	736,000	295,500	0.4015	0.338	0.334	0.338	0.338	0.347	869,754	0.3398	0.00%
1996-05-13	0	0.400	0.400	0.410	0.400	0.405	690,000	277,300	0.4019	0.338	0.338	0.347	0.338	0.343	815,394	0.3401	0.00%
1996-05-10	0	0.400	0.395	0.400	0.395	0.415	414,000	166,910	0.4032	0.338	0.334	0.338	0.334	0.351	489,236	0.3412	-1.23%
1996-05-09	0	0.405	0.400	0.405	0.390	0.420	1,250,000	510,250	0.4082	0.343	0.338	0.343	0.330	0.355	1,477,163	0.3454	-2.41%
1996-05-08	0	0.415	0.415	0.425	0.415	0.425	982,000	411,380	0.4189	0.351	0.351	0.360	0.351	0.360	1,160,459	0.3545	-4.60%
1996-05-07	0	0.435	0.430	0.440	0.430	0.440	1,324,000	572,320	0.4323	0.368	0.364	0.372	0.364	0.372	1,564,611	0.3658	1.16%
1996-05-06	0	0.430	0.430	0.435	0.430	0.455	4,238,000	1,875,310	0.4425	0.364	0.364	0.368	0.364	0.385	5,008,174	0.3744	-1.15%
1996-05-03	0	0.435	0.435	0.440	0.420	0.435	3,414,000	1,459,700	0.4276	0.368	0.368	0.372	0.355	0.368	4,034,428	0.3618	-1.14%
1996-05-02	0	0.440	0.435	0.445	0.410	0.445	3,991,000	1,718,710	0.4306	0.372	0.368	0.377	0.347	0.377	4,716,287	0.3644	6.02%
1996-05-01	0	0.415	0.415	0.420	0.405	0.425	2,013,515	841,991	0.4182	0.351	0.351	0.355	0.343	0.360	2,379,432	0.3539	2.47%
1996-04-30	0	0.405	0.400	0.405	0.400	0.415	1,150,000	470,340	0.4090	0.343	0.338	0.343	0.338	0.351	1,358,990	0.3461	-1.22%
1996-04-29	0	0.410	0.410	0.415	0.405	0.425	4,925,000	2,038,110	0.4138	0.347	0.347	0.351	0.343	0.360	5,820,023	0.3502	3.80%
1996-04-26	0	0.395	0.390	0.395	0.385	0.395	958,000	375,870	0.3923	0.334	0.330	0.334	0.326	0.334	1,132,098	0.3320	6.76%
1996-04-25	0	0.370	0.370	0.385	0.370	0.385	194,000	73,880	0.3808	0.313	0.313	0.326	0.313	0.326	229,256	0.3223	-3.90%
1996-04-24	0	0.385	0.380	0.390	0.385	0.390	314,000	121,320	0.3864	0.326	0.322	0.330	0.326	0.330	371,063	0.3270	-1.28%
1996-04-23	0	0.390	0.390	0.400	0.375	0.390	152,000	58,660	0.3859	0.330	0.330	0.338	0.317	0.330	179,623	0.3266	0.00%
1996-04-22	0	0.390	0.380	0.390	0.390	0.390	61,000	23,750	0.3893	0.330	0.322	0.330	0.330	0.330	72,086	0.3295	4.00%
1996-04-19	0	0.375	0.375	0.385	0.375	0.375	104,000	39,000	0.3750	0.317	0.317	0.326	0.317	0.317	122,900	0.3173	0.00%
1996-04-18	0	0.375	0.375	0.385	0.375	0.375	88,000	33,000	0.3750	0.317	0.317	0.326	0.317	0.317	103,992	0.3173	-2.60%
1996-04-17	0	0.385	0.380	0.385	0.375	0.385	58,000	22,080	0.3807	0.326	0.322	0.326	0.317	0.326	68,540	0.3221	2.67%
1996-04-16	0	0.375	0.375	0.385	0.375	0.380	95,000	35,730	0.3761	0.317	0.317	0.326	0.317	0.322	112,264	0.3183	-2.60%
1996-04-15	0	0.385	0.375	0.385	0.375	0.385	202,000	76,860	0.3805	0.326	0.317	0.326	0.317	0.326	238,710	0.3220	2.67%
1996-04-12	0	0.375	0.375	0.390	0.370	0.380	148,000	55,540	0.3753	0.317	0.317	0.330	0.313	0.322	174,896	0.3176	0.00%
1996-04-11	0	0.375	0.375	0.390	0.375	0.385	222,000	84,600	0.3811	0.317	0.317	0.330	0.317	0.326	262,344	0.3225	-1.32%
1996-04-10	0	0.380	0.380	0.390	0.380	0.390	402,000	153,060	0.3807	0.322	0.322	0.330	0.322	0.330	475,056	0.3222	2.70%
1996-04-09	0	0.370	0.370	0.390	0.355	0.360	19,000	6,760	0.3558	0.313	0.313	0.330	0.300	0.305	22,453	0.3011	0.00%
1996-04-03	0	0.370	-	0.380	0.370	0.370	90,000	33,300	0.3700	0.313	-	0.322	0.313	0.313	106,356	0.3131	0.00%
1996-04-02	0	0.370	0.365	0.380	0.370	0.370	75,000	27,710	0.3695	0.313	0.309	0.322	0.313	0.313	88,630	0.3126	1.37%
1996-04-01	0	0.365	0.365	0.380	0.365	0.365	78,000	28,470	0.3650	0.309	0.309	0.322	0.309	0.309	92,175	0.3089	-2.67%
1996-03-29	0	0.375	0.370	0.380	0.375	0.375	60,000	22,500	0.3750	0.317	0.313	0.322	0.317	0.317	70,904	0.3173	-2.60%
1996-03-28	0	0.385	0.380	0.390	0.365	0.390	477,000	178,720	0.3747	0.326	0.322	0.330	0.309	0.330	563,685	0.3171	2.67%
1996-03-27	0	0.375	0.370	0.380	0.375	0.380	345,000	129,590	0.3756	0.317	0.313	0.322	0.317	0.322	407,697	0.3179	0.00%
1996-03-26	0	0.375	0.375	-	0.375	0.375	10,000	3,750	0.3750	0.317	0.317	-	0.317	0.317	11,817	0.3173	-2.60%
1996-03-25	0	0.385	0.385	0.395	0.385	0.395	94,000	36,630	0.3897	0.326	0.326	0.334	0.326	0.334	111,083	0.3298	-2.53%
1996-03-22	0	0.395	0.395	0.400	0.380	0.400	395,000	155,560	0.3938	0.334	0.334	0.338	0.322	0.338	466,784	0.3333	-1.25%
1996-03-21	0	0.400	0.390	0.400	0.385	0.405	808,000	316,330	0.3915	0.338	0.330	0.338	0.326	0.343	954,838	0.3313	1.27%
1996-03-20	0	0.395	0.380	0.395	0.390	0.395	50,000	19,640	0.3928	0.334	0.322	0.334	0.330	0.334	59,087	0.3324	-1.25%
1996-03-19	0	0.400	0.395	0.400	0.370	0.400	1,145,000	435,220	0.3801	0.338	0.334	0.338	0.313	0.338	1,353,082	0.3217	5.26%
1996-03-18	0	0.380	0.365	0.385	0.365	0.380	16,000	5,930	0.3706	0.322	0.309	0.326	0.309	0.322	18,908	0.3136	-1.30%
1996-03-15	0	0.385	0.375	0.385	0.380	0.400	350,000	136,000	0.3886	0.326	0.317	0.326	0.322	0.338	413,606	0.3288	1.32%
1996-03-14	0	0.380	0.375	0.385	0.375	0.380	360,000	136,250	0.3785	0.322	0.317	0.326	0.317	0.322	425,423	0.3203	-2.56%
1996-03-13	0	0.390	-	0.395	-	-	0	0	-	0.330	-	0.334	-	-	0	-	0.00%
1996-03-12	0	0.390	0.355	0.390	0.370	0.390	350,000	129,950	0.3713	0.330	0.300	0.330	0.313	0.330	413,606	0.3142	-1.27%
1996-03-11	0	0.395	0.370	0.395	-	-	0	0	-	0.334	0.313	0.334	-	-	0	-	-3.66%
1996-03-08	0	0.410	0.390	0.410	0.410	0.415	260,000	107,100	0.4119	0.347	0.330	0.347	0.347	0.351	307,250	0.3486	5.13%
1996-03-07	0	0.390	0.390	0.415	0.390	0.410	38,000	15,220	0.4005	0.330	0.330	0.351	0.330	0.347	44,906	0.3389	-4.88%
1996-03-06	0	0.410	0.400	0.410	0.405	0.410	260,000	105,800	0.4069	0.347	0.338	0.347	0.343	0.347	307,250	0.3443	-2.38%
1996-03-05	0	0.420	0.405	0.425	0.400	0.420	480,000	198,120	0.4128	0.355	0.343	0.360	0.338	0.355	567,231	0.3493	3.70%
1996-03-04	0	0.405	0.405	0.420	0.400	0.410	130,000	52,550	0.4042	0.343	0.343	0.355	0.338	0.347	153,625	0.3421	0.00%
1996-03-01	0	0.405	0.390	0.405	0.380	0.405	170,000	66,800	0.3929	0.343	0.330	0.343	0.322	0.343	200,894	0.3325	1.25%
1996-02-29	0	0.400	0.390	0.400	0.400	0.400	920,000	368,000	0.4000	0.338	0.330	0.338	0.338	0.338	1,087,192	0.3385	-1.23%
1996-02-28	0	0.405	0.405	0.425	0.380	0.410	724,000	290,670	0.4015	0.343	0.343	0.360	0.322	0.347	855,573	0.3397	6.58%
1996-02-27	0	0.380	0.370	0.390	0.380	0.380	50,000	19,000	0.3800	0.322	0.313	0.330	0.322	0.322	59,087	0.3216	5.56%
1996-02-26	0	0.360	0.360	0.390	0.360	0.380	120,000	44,200	0.3683	0.305	0.305	0.330	0.305	0.322	141,808	0.3117	-7.69%
1996-02-23	0	0.390	0.370	0.410	0.390	0.390	70,000	27,300	0.3900	0.330	0.313	0.347	0.330	0.330	82,721	0.3300	-2.50%
1996-02-22	0	0.400	-	0.420	-	-	0	0	-	0.338	-	0.355	-	-	0	-	0.00%
1996-02-16	0	0.400	0.390	0.405	0.400	0.400	38,000	15,200	0.4000	0.338	0.330	0.343	0.338	0.338	44,906	0.3385	0.00%
1996-02-15	0	0.400	0.390	0.410	0.400	0.400	170,000	68,000	0.4000	0.338	0.330	0.347	0.338	0.338	200,894	0.3385	2.56%
1996-02-14	0	0.390	0.390	0.400	0.390	0.395	206,000	80,840	0.3924	0.330	0.330	0.338	0.330	0.334	243,437	0.3321	0.00%
1996-02-13	0	0.390	0.390	0.405	0.380	0.390	293,279	113,900	0.3884	0.330	0.330	0.343	0.322	0.330	346,577	0.3286	0.00%
1996-02-12	0	0.390	0.390	0.410	0.390	0.400	160,000	62,430	0.3902	0.330	0.330	0.347	0.330	0.338	189,077	0.3302	-2.50%
1996-02-09	0	0.400	0.400	0.420	0.400	0.410	250,000	100,750	0.4030	0.338	0.338	0.355	0.338	0.347	295,433	0.3410	-2.44%
1996-02-08	0	0.410	0.410	0.415	0.405	0.410	439,000	179,520	0.4089	0.347	0.347	0.351	0.343	0.347	518,780	0.3460	-1.20%
1996-02-07	0	0.415	0.410	0.425	0.415	0.420	150,000	62,600	0.4173	0.351	0.347	0.360	0.351	0.355	177,260	0.3532	-1.19%
1996-02-06	0	0.420	0.420	0.440	0.405	0.430	373,000	157,940	0.4234	0.355	0.355	0.372	0.343	0.364	440,786	0.3583	0.00%
1996-02-05	0	0.420	0.415	0.425	0.420	0.425	520,000	219,400	0.4219	0.355	0.351	0.360	0.355	0.360	614,500	0.3570	-1.18%
1996-02-02	0	0.425	0.425	0.430	0.425	0.430	583,000	248,950	0.4270	0.360	0.360	0.364	0.360	0.364	688,949	0.3613	0.00%
1996-02-01	0	0.425	0.420	0.430	0.415	0.425	722,000	303,500	0.4204	0.360	0.355	0.364	0.351	0.360	853,209	0.3557	1.19%
1996-01-31	0	0.420	0.420	0.425	0.410	0.430	1,888,000	783,480	0.4150	0.355	0.355	0.360	0.347	0.364	2,231,107	0.3512	0.00%
1996-01-30	0	0.420	0.410	0.420	0.410	0.420	866,000	361,760	0.4177	0.355	0.347	0.355	0.347	0.355	1,023,379	0.3535	1.20%
1996-01-29	0	0.415	0.415	0.420	0.410	0.425	1,380,000	576,150	0.4175	0.351	0.351	0.355	0.347	0.360	1,630,788	0.3533	0.00%
1996-01-26	0	0.415	0.415	0.420	0.405	0.435	1,170,000	495,700	0.4237	0.351	0.351	0.355	0.343	0.368	1,382,625	0.3585	1.22%
1996-01-25	0	0.410	0.410	0.415	0.410	0.410	894,000	366,540	0.4100	0.347	0.347	0.351	0.347	0.347	1,056,467	0.3469	1.23%
1996-01-24	0	0.405	0.405	0.410	0.400	0.410	1,002,000	406,060	0.4052	0.343	0.343	0.347	0.338	0.347	1,184,094	0.3429	1.25%
1996-01-23	0	0.400	0.400	0.415	0.400	0.420	1,052,000	428,490	0.4073	0.338	0.338	0.351	0.338	0.355	1,243,181	0.3447	-4.76%
1996-01-22	0	0.420	0.410	0.420	0.410	0.450	2,723,000	1,157,050	0.4249	0.355	0.347	0.355	0.347	0.381	3,217,852	0.3596	-5.62%
1996-01-19	0	0.445	0.445	0.450	0.445	0.460	2,113,000	955,110	0.4520	0.377	0.377	0.381	0.377	0.389	2,496,997	0.3825	-1.11%
1996-01-18	0	0.450	0.450	0.455	0.445	0.480	4,375,000	2,019,220	0.4615	0.381	0.381	0.385	0.377	0.406	5,170,071	0.3906	-1.10%
1996-01-17	0	0.455	0.450	0.455	0.445	0.465	13,125,279	5,975,377	0.4553	0.385	0.381	0.385	0.377	0.393	15,510,544	0.3852	5.81%
1996-01-16	0	0.430	0.430	0.435	0.430	0.465	21,892,140	9,375,329	0.4283	0.364	0.364	0.368	0.364	0.393	25,870,612	0.3624	2.38%
1996-01-15	0	0.420	0.415	0.425	0.380	0.425	3,120,118	1,277,511	0.4094	0.355	0.351	0.360	0.322	0.360	3,687,139	0.3465	10.53%
1996-01-12	0	0.380	0.380	0.385	0.380	0.395	2,039,000	790,590	0.3877	0.322	0.322	0.326	0.322	0.334	2,409,549	0.3281	0.00%
1996-01-11	0	0.380	0.360	0.380	0.350	0.380	280,000	101,120	0.3611	0.322	0.305	0.322	0.296	0.322	330,885	0.3056	5.56%
1996-01-10	0	0.360	0.360	0.370	0.360	0.380	168,000	62,180	0.3701	0.305	0.305	0.313	0.305	0.322	198,531	0.3132	-2.70%
1996-01-09	0	0.370	0.370	0.375	0.365	0.370	130,000	47,800	0.3677	0.313	0.313	0.317	0.309	0.313	153,625	0.3111	0.00%
1996-01-08	0	0.370	0.370	0.380	0.370	0.400	1,119,000	433,260	0.3872	0.313	0.313	0.322	0.313	0.338	1,322,357	0.3276	-2.63%
1996-01-05	0	0.380	0.375	0.380	0.340	0.410	1,443,000	549,640	0.3809	0.322	0.317	0.322	0.288	0.347	1,705,237	0.3223	8.57%
1996-01-04	0	0.350	0.340	0.350	0.340	0.350	652,000	227,200	0.3485	0.296	0.288	0.296	0.288	0.296	770,488	0.2949	2.94%
1996-01-03	0	0.340	0.330	0.340	0.320	0.340	171,000	56,660	0.3313	0.288	0.279	0.288	0.271	0.288	202,076	0.2804	4.62%
1996-01-02	0	0.325	0.310	0.340	0.320	0.330	678,000	220,430	0.3251	0.275	0.262	0.288	0.271	0.279	801,213	0.2751	4.84%
1995-12-29	0	0.310	0.310	0.320	0.310	0.310	327,000	101,340	0.3099	0.262	0.262	0.271	0.262	0.262	386,426	0.2622	0.00%
1995-12-28	0	0.310	0.310	0.320	0.310	0.310	50,000	15,500	0.3100	0.262	0.262	0.271	0.262	0.262	59,087	0.2623	-1.59%
1995-12-27	0	0.315	0.315	0.320	0.315	0.315	244,000	76,860	0.3150	0.267	0.267	0.271	0.267	0.267	288,342	0.2666	0.00%
1995-12-22	0	0.315	0.315	0.320	0.315	0.320	51,000	16,220	0.3180	0.267	0.267	0.271	0.267	0.271	60,268	0.2691	0.00%
1995-12-21	0	0.315	0.315	0.325	0.310	0.320	350,000	110,450	0.3156	0.267	0.267	0.275	0.262	0.271	413,606	0.2670	-4.55%
1995-12-20	0	0.330	0.330	0.340	0.320	0.335	452,000	150,600	0.3332	0.279	0.279	0.288	0.271	0.283	534,142	0.2819	3.13%
1995-12-19	0	0.320	0.320	0.330	0.320	0.330	360,000	115,500	0.3208	0.271	0.271	0.279	0.271	0.279	425,423	0.2715	-3.03%
1995-12-18	0	0.330	0.330	-	0.330	0.330	172,000	56,760	0.3300	0.279	0.279	-	0.279	0.279	203,258	0.2793	-2.94%
1995-12-15	0	0.340	0.340	0.350	0.340	0.345	170,000	57,910	0.3406	0.288	0.288	0.296	0.288	0.292	200,894	0.2883	0.00%
1995-12-14	0	0.340	0.340	0.345	0.335	0.340	190,000	64,000	0.3368	0.288	0.288	0.292	0.283	0.288	224,529	0.2850	1.49%
1995-12-13	0	0.335	0.335	0.345	0.335	0.345	120,000	41,200	0.3433	0.283	0.283	0.292	0.283	0.292	141,808	0.2905	-2.90%
1995-12-12	0	0.345	0.345	0.355	0.345	0.345	114,000	39,330	0.3450	0.292	0.292	0.300	0.292	0.292	134,717	0.2919	0.00%
1995-12-11	0	0.345	0.340	0.345	0.345	0.345	200,000	69,000	0.3450	0.292	0.288	0.292	0.292	0.292	236,346	0.2919	-1.43%
1995-12-08	0	0.350	0.345	0.360	-	-	0	0	-	0.296	0.292	0.305	-	-	0	-	0.00%
1995-12-07	0	0.350	0.350	0.370	0.350	0.360	376,000	135,260	0.3597	0.296	0.296	0.313	0.296	0.305	444,331	0.3044	-2.78%
1995-12-06	0	0.360	0.350	0.360	0.340	0.360	568,456	200,017	0.3519	0.305	0.296	0.305	0.288	0.305	671,762	0.2977	9.09%
1995-12-05	0	0.330	0.330	0.355	0.330	0.335	190,000	63,550	0.3345	0.279	0.279	0.300	0.279	0.283	224,529	0.2830	-4.35%
1995-12-04	0	0.345	0.345	0.350	0.345	0.350	181,428	63,043	0.3475	0.292	0.292	0.296	0.292	0.296	214,399	0.2940	0.00%
1995-12-01	0	0.345	0.345	0.360	0.345	0.345	16,000	5,520	0.3450	0.292	0.292	0.305	0.292	0.292	18,908	0.2919	-2.82%
1995-11-30	0	0.355	0.355	0.365	0.340	0.365	231,000	82,560	0.3574	0.300	0.300	0.309	0.288	0.309	272,980	0.3024	4.41%
1995-11-29	0	0.340	0.340	0.360	0.340	0.345	184,000	63,060	0.3427	0.288	0.288	0.305	0.288	0.292	217,438	0.2900	-5.56%
1995-11-28	0	0.360	0.350	0.360	0.350	0.360	120,000	43,000	0.3583	0.305	0.296	0.305	0.296	0.305	141,808	0.3032	9.09%
1995-11-27	0	0.330	0.330	0.345	0.325	0.330	20,000	6,570	0.3285	0.279	0.279	0.292	0.275	0.279	23,635	0.2780	-4.35%
1995-11-24	0	0.345	0.345	0.355	0.340	0.340	10,000	3,400	0.3400	0.292	0.292	0.300	0.288	0.288	11,817	0.2877	-2.82%
1995-11-23	0	0.355	0.335	0.355	-	-	0	0	-	0.300	0.283	0.300	-	-	0	-	0.00%
1995-11-22	0	0.355	0.350	0.360	0.345	0.365	276,000	98,370	0.3564	0.300	0.296	0.305	0.292	0.309	326,158	0.3016	4.41%
1995-11-21	0	0.340	0.340	0.360	0.340	0.355	150,000	51,800	0.3453	0.288	0.288	0.305	0.288	0.300	177,260	0.2922	-2.86%
1995-11-20	0	0.350	0.330	0.350	0.320	0.350	244,000	83,320	0.3415	0.296	0.279	0.296	0.271	0.296	288,342	0.2890	6.06%
1995-11-17	0	0.330	0.330	0.340	0.325	0.335	1,375,000	465,990	0.3389	0.279	0.279	0.288	0.275	0.283	1,624,880	0.2868	-2.94%
1995-11-16	0	0.340	0.320	0.360	0.340	0.360	172,000	58,840	0.3421	0.288	0.271	0.305	0.288	0.305	203,258	0.2895	-5.56%
1995-11-15	0	0.360	0.345	0.370	0.345	0.360	95,000	33,640	0.3541	0.305	0.292	0.313	0.292	0.305	112,264	0.2996	5.88%
1995-11-14	0	0.340	0.340	0.360	0.340	0.340	100,000	34,000	0.3400	0.288	0.288	0.305	0.288	0.288	118,173	0.2877	-9.33%
1995-11-13	0	0.375	0.365	0.375	0.365	0.375	236,000	87,140	0.3692	0.317	0.309	0.317	0.309	0.317	278,888	0.3125	2.74%
1995-11-10	0	0.365	0.350	0.360	0.360	0.375	410,000	149,300	0.3641	0.309	0.296	0.305	0.305	0.317	484,510	0.3081	-8.75%
1995-11-09	0	0.400	-	0.410	-	-	0	0	-	0.338	-	0.347	-	-	0	-	0.00%
1995-11-08	0	0.400	-	0.400	-	-	0	0	-	0.338	-	0.338	-	-	0	-	0.00%
1995-11-07	0	0.400	-	0.405	-	-	0	0	-	0.338	-	0.343	-	-	0	-	0.00%
1995-11-06	0	0.400	0.400	0.405	0.400	0.410	44,000	17,800	0.4045	0.338	0.338	0.343	0.338	0.347	51,996	0.3423	-2.44%
1995-11-03	0	0.410	0.380	0.410	0.390	0.410	318,000	127,730	0.4017	0.347	0.322	0.347	0.330	0.347	375,790	0.3399	13.89%
1995-11-02	0	0.360	0.360	0.380	0.360	0.360	30,000	10,800	0.3600	0.305	0.305	0.322	0.305	0.305	35,452	0.3046	-2.70%
1995-10-31	0	0.370	0.380	0.400	-	-	0	0	-	0.313	0.322	0.338	-	-	0	-	0.00%
1995-10-30	0	0.370	0.370	0.405	0.370	0.370	140,000	51,800	0.3700	0.313	0.313	0.343	0.313	0.313	165,442	0.3131	-3.90%
1995-10-27	0	0.385	0.375	0.385	0.385	0.385	116,000	44,660	0.3850	0.326	0.317	0.326	0.326	0.326	137,081	0.3258	-1.28%
1995-10-26	0	0.390	-	0.400	0.390	0.390	270,000	105,300	0.3900	0.330	-	0.338	0.330	0.330	319,067	0.3300	-1.27%
1995-10-25	0	0.395	0.395	0.400	0.395	0.400	736,000	293,680	0.3990	0.334	0.334	0.338	0.334	0.338	869,754	0.3377	-1.25%
1995-10-24	0	0.400	0.395	0.400	0.400	0.400	567,000	226,770	0.3999	0.338	0.334	0.338	0.338	0.338	670,041	0.3384	0.00%
1995-10-23	0	0.400	0.390	0.405	0.400	0.405	1,100,000	440,500	0.4005	0.338	0.330	0.343	0.338	0.343	1,299,904	0.3389	-1.23%
1995-10-20	0	0.405	0.400	0.405	0.400	0.410	996,000	401,180	0.4028	0.343	0.338	0.343	0.338	0.347	1,177,004	0.3408	1.25%
1995-10-19	0	0.400	0.390	0.410	0.400	0.410	386,000	157,010	0.4068	0.338	0.330	0.347	0.338	0.347	456,148	0.3442	-2.44%
1995-10-18	0	0.410	0.410	0.420	0.410	0.410	74,000	30,340	0.4100	0.347	0.347	0.355	0.347	0.347	87,448	0.3469	-1.20%
1995-10-17	0	0.415	0.415	0.420	0.410	0.415	315,000	130,490	0.4143	0.351	0.351	0.355	0.347	0.351	372,245	0.3505	1.22%
1995-10-16	0	0.410	0.410	0.415	0.410	0.415	415,000	170,660	0.4112	0.347	0.347	0.351	0.347	0.351	490,418	0.3480	-1.20%
1995-10-13	0	0.415	0.410	0.420	-	-	0	0	-	0.351	0.347	0.355	-	-	0	-	0.00%
1995-10-12	0	0.415	0.410	0.425	0.410	0.415	240,000	98,900	0.4121	0.351	0.347	0.360	0.347	0.351	283,615	0.3487	2.47%
1995-10-11	0	0.405	0.405	0.410	0.405	0.410	389,000	158,010	0.4062	0.343	0.343	0.347	0.343	0.347	459,693	0.3437	-1.22%
1995-10-10	0	0.410	0.405	0.420	0.410	0.410	250,000	102,500	0.4100	0.347	0.343	0.355	0.347	0.347	295,433	0.3469	-1.20%
1995-10-09	0	0.415	0.415	0.420	0.415	0.420	130,000	54,500	0.4192	0.351	0.351	0.355	0.351	0.355	153,625	0.3548	0.00%
1995-10-06	0	0.415	0.410	0.420	0.415	0.420	300,000	125,250	0.4175	0.351	0.347	0.355	0.351	0.355	354,519	0.3533	-1.19%
1995-10-05	0	0.420	0.420	0.425	0.420	0.425	286,000	120,250	0.4205	0.355	0.355	0.360	0.355	0.360	337,975	0.3558	0.00%
1995-10-04	0	0.420	0.420	0.425	0.415	0.425	270,000	113,650	0.4209	0.355	0.355	0.360	0.351	0.360	319,067	0.3562	-1.18%
1995-10-03	0	0.425	0.425	0.430	0.425	0.425	50,000	21,250	0.4250	0.360	0.360	0.364	0.360	0.360	59,087	0.3596	2.41%
1995-10-02	0	0.415	0.410	0.425	-	-	0	0	-	0.351	0.347	0.360	-	-	0	-	0.00%
1995-09-29	0	0.415	0.415	0.425	0.415	0.415	61,000	25,280	0.4144	0.351	0.351	0.360	0.351	0.351	72,086	0.3507	1.22%
1995-09-28	0	0.410	0.410	0.430	0.410	0.410	565,000	231,620	0.4099	0.347	0.347	0.364	0.347	0.347	667,678	0.3469	-1.20%
1995-09-27	0	0.415	0.410	0.415	0.415	0.420	100,000	41,750	0.4175	0.351	0.347	0.351	0.351	0.355	118,173	0.3533	-1.19%
1995-09-26	0	0.420	0.420	0.430	0.420	0.430	30,000	12,700	0.4233	0.355	0.355	0.364	0.355	0.364	35,452	0.3582	1.20%
1995-09-25	0	0.415	0.410	0.425	0.410	0.425	527,000	219,330	0.4162	0.351	0.347	0.360	0.347	0.360	622,772	0.3522	-2.35%
1995-09-22	0	0.425	0.415	0.430	0.410	0.430	390,000	163,700	0.4197	0.360	0.351	0.364	0.347	0.364	460,875	0.3552	-1.16%
1995-09-21	0	0.430	0.430	0.445	0.430	0.430	374,000	160,820	0.4300	0.364	0.364	0.377	0.364	0.364	441,967	0.3639	-1.15%
1995-09-20	0	0.435	0.435	0.450	0.435	0.440	276,000	120,850	0.4379	0.368	0.368	0.381	0.368	0.372	326,158	0.3705	-1.14%
1995-09-19	0	0.440	0.440	0.450	0.440	0.455	128,000	56,830	0.4440	0.372	0.372	0.381	0.372	0.385	151,262	0.3757	-2.22%
1995-09-18	0	0.450	0.440	0.455	0.450	0.470	906,000	417,400	0.4607	0.381	0.372	0.385	0.381	0.398	1,070,648	0.3899	0.00%
1995-09-15	0	0.450	0.450	0.455	0.450	0.470	569,000	258,000	0.4534	0.381	0.381	0.385	0.381	0.398	672,405	0.3837	0.00%
1995-09-14	0	0.450	0.445	0.455	0.445	0.450	759,000	340,660	0.4488	0.381	0.377	0.385	0.377	0.381	896,934	0.3798	1.12%
1995-09-13	0	0.445	0.445	0.455	0.430	0.460	845,000	382,260	0.4524	0.377	0.377	0.385	0.364	0.389	998,562	0.3828	-1.11%
1995-09-12	0	0.450	0.450	0.455	0.440	0.450	464,000	205,110	0.4420	0.381	0.381	0.385	0.372	0.381	548,323	0.3741	2.27%
1995-09-11	0	0.440	0.430	0.440	0.440	0.440	50,000	22,000	0.4400	0.372	0.364	0.372	0.372	0.372	59,087	0.3723	0.00%
1995-09-08	0	0.440	0.430	0.440	0.445	0.445	50,000	22,250	0.4450	0.372	0.364	0.372	0.377	0.377	59,087	0.3766	0.00%
1995-09-07	0	0.440	0.440	0.455	0.430	0.440	400,000	175,490	0.4387	0.372	0.372	0.385	0.364	0.372	472,692	0.3713	0.00%
1995-09-06	0	0.440	0.440	0.460	0.440	0.460	786,000	358,940	0.4567	0.372	0.372	0.389	0.372	0.389	928,840	0.3864	-2.22%
1995-09-05	0	0.450	0.450	0.455	0.420	0.450	290,000	125,800	0.4338	0.381	0.381	0.385	0.355	0.381	342,702	0.3671	2.27%
1995-09-04	0	0.440	0.430	0.455	-	-	0	0	-	0.372	0.364	0.385	-	-	0	-	0.00%
1995-09-01	0	0.440	0.440	0.455	0.430	0.450	140,000	61,860	0.4419	0.372	0.372	0.385	0.364	0.381	165,442	0.3739	-2.22%
1995-08-31	0	0.450	0.430	0.460	-	-	0	0	-	0.381	0.364	0.389	-	-	0	-	0.00%
1995-08-30	0	0.450	0.440	0.460	0.425	0.450	76,000	33,700	0.4434	0.381	0.372	0.389	0.360	0.381	89,812	0.3752	1.12%
1995-08-29	0	0.445	0.445	0.450	0.445	0.455	330,000	149,250	0.4523	0.377	0.377	0.381	0.377	0.385	389,971	0.3827	-4.30%
1995-08-25	0	0.465	0.460	0.465	0.440	0.465	530,000	237,700	0.4485	0.393	0.389	0.393	0.372	0.393	626,317	0.3795	1.09%
1995-08-24	0	0.460	0.450	0.470	0.460	0.500	1,918,000	918,930	0.4791	0.389	0.381	0.398	0.389	0.423	2,266,559	0.4054	0.00%
1995-08-23	0	0.460	0.460	0.470	0.450	0.470	786,000	363,790	0.4628	0.389	0.389	0.398	0.381	0.398	928,840	0.3917	0.00%
1995-08-22	0	0.460	0.440	0.470	0.460	0.460	100,000	46,000	0.4600	0.389	0.372	0.398	0.389	0.389	118,173	0.3893	3.37%
1995-08-21	0	0.445	0.445	0.460	0.430	0.450	318,000	139,770	0.4395	0.377	0.377	0.389	0.364	0.381	375,790	0.3719	-4.30%
1995-08-18	0	0.465	0.465	0.470	0.450	0.470	688,000	318,920	0.4635	0.393	0.393	0.398	0.381	0.398	813,031	0.3923	2.20%
1995-08-17	0	0.455	0.450	0.460	0.450	0.470	1,310,000	596,550	0.4554	0.385	0.381	0.389	0.381	0.398	1,548,067	0.3854	1.11%
1995-08-16	0	0.450	0.430	0.450	0.445	0.450	140,000	62,550	0.4468	0.381	0.364	0.381	0.377	0.381	165,442	0.3781	4.65%
1995-08-15	0	0.430	0.430	0.435	0.425	0.430	440,000	188,950	0.4294	0.364	0.364	0.368	0.360	0.364	519,961	0.3634	0.00%
1995-08-14	0	0.430	0.420	0.445	0.425	0.430	400,000	171,050	0.4276	0.364	0.355	0.377	0.360	0.364	472,692	0.3619	0.00%
1995-08-11	0	0.430	0.430	0.460	0.420	0.430	765,000	327,910	0.4286	0.364	0.364	0.389	0.355	0.364	904,024	0.3627	0.00%
1995-08-10	0	0.430	0.430	0.440	0.430	0.460	590,000	260,800	0.4420	0.364	0.364	0.372	0.364	0.389	697,221	0.3741	-3.37%
1995-08-09	0	0.445	0.440	0.470	-	-	0	0	-	0.377	0.372	0.398	-	-	0	-	0.00%
1995-08-08	0	0.445	0.445	0.470	0.440	0.470	300,000	137,300	0.4577	0.377	0.377	0.398	0.372	0.398	354,519	0.3873	-5.32%
1995-08-07	0	0.470	0.470	0.490	0.470	0.480	380,000	180,800	0.4758	0.398	0.398	0.415	0.398	0.406	449,058	0.4026	-3.09%
1995-08-04	0	0.485	0.480	0.495	0.480	0.510	2,042,000	1,010,270	0.4947	0.410	0.406	0.419	0.406	0.432	2,413,094	0.4187	-1.02%
1995-08-03	0	0.490	0.490	0.495	0.485	0.500	690,000	339,550	0.4921	0.415	0.415	0.419	0.410	0.423	815,394	0.4164	-2.00%
1995-08-02	0	0.500	0.500	0.520	0.490	0.520	1,736,000	881,260	0.5076	0.423	0.423	0.440	0.415	0.440	2,051,484	0.4296	-5.66%
1995-08-01	0	0.530	0.520	0.530	0.500	0.530	2,468,000	1,296,180	0.5252	0.448	0.440	0.448	0.423	0.448	2,916,511	0.4444	1.92%
1995-07-31	0	0.520	0.510	0.520	0.510	0.550	5,249,000	2,786,740	0.5309	0.440	0.432	0.440	0.432	0.465	6,202,904	0.4493	-1.89%
1995-07-28	0	0.530	0.530	0.540	0.495	0.550	9,530,000	5,012,450	0.5260	0.448	0.448	0.457	0.419	0.465	11,261,893	0.4451	6.00%
1995-07-27	0	0.500	0.495	0.510	0.455	0.500	2,308,000	1,117,630	0.4842	0.423	0.419	0.432	0.385	0.423	2,727,434	0.4098	11.11%
1995-07-26	0	0.450	0.450	0.455	0.450	0.450	225,000	101,220	0.4499	0.381	0.381	0.385	0.381	0.381	265,889	0.3807	-2.17%
1995-07-25	0	0.460	0.440	0.460	0.440	0.475	544,000	246,120	0.4524	0.389	0.372	0.389	0.372	0.402	642,861	0.3829	3.37%
1995-07-24	0	0.445	0.440	0.455	-	-	0	0	-	0.377	0.372	0.385	-	-	0	-	0.00%
1995-07-21	0	0.445	0.435	0.460	0.445	0.460	650,000	294,250	0.4527	0.377	0.368	0.389	0.377	0.389	768,125	0.3831	-2.20%
1995-07-20	0	0.455	0.455	0.460	0.450	0.460	460,000	207,800	0.4517	0.385	0.385	0.389	0.381	0.389	543,596	0.3823	-1.09%
1995-07-19	0	0.460	0.460	0.470	0.450	0.460	866,000	392,200	0.4529	0.389	0.389	0.398	0.381	0.389	1,023,379	0.3832	-2.13%
1995-07-18	0	0.470	0.465	0.470	0.460	0.475	577,000	271,360	0.4703	0.398	0.393	0.398	0.389	0.402	681,859	0.3980	2.17%
1995-07-17	0	0.460	0.455	0.465	0.450	0.465	794,000	366,020	0.4610	0.389	0.385	0.393	0.381	0.393	938,294	0.3901	0.00%
1995-07-14	0	0.460	0.455	0.460	0.455	0.460	160,000	72,950	0.4559	0.389	0.385	0.389	0.385	0.389	189,077	0.3858	1.10%
1995-07-13	0	0.455	0.455	0.460	0.455	0.465	1,122,000	517,980	0.4617	0.385	0.385	0.389	0.385	0.393	1,325,902	0.3907	-2.15%
1995-07-12	0	0.465	0.460	0.465	0.455	0.470	2,113,613	973,755	0.4607	0.393	0.389	0.393	0.385	0.398	2,497,721	0.3899	0.00%
1995-07-11	0	0.465	0.460	0.465	0.460	0.480	2,466,000	1,162,370	0.4714	0.393	0.389	0.393	0.389	0.406	2,914,148	0.3989	5.68%
1995-07-10	0	0.440	0.440	0.450	0.440	0.455	809,000	363,200	0.4489	0.372	0.372	0.381	0.372	0.385	956,020	0.3799	-3.30%
1995-07-07	0	0.455	0.440	0.455	0.440	0.455	436,000	196,210	0.4500	0.385	0.372	0.385	0.372	0.385	515,235	0.3808	4.60%
1995-07-06	0	0.435	0.440	0.445	0.430	0.480	1,511,000	682,390	0.4516	0.368	0.372	0.377	0.364	0.406	1,785,595	0.3822	-1.14%
1995-07-05	0	0.440	0.435	0.450	0.430	0.440	350,000	153,600	0.4389	0.372	0.368	0.381	0.364	0.372	413,606	0.3714	2.33%
1995-07-04	0	0.430	0.430	0.440	0.425	0.445	440,000	191,500	0.4352	0.364	0.364	0.372	0.360	0.377	519,961	0.3683	0.00%
1995-07-03	0	0.430	0.425	0.430	0.430	0.440	440,000	190,050	0.4319	0.364	0.360	0.364	0.364	0.372	519,961	0.3655	-3.37%
1995-06-30	0	0.445	0.445	0.450	0.430	0.465	2,519,000	1,128,590	0.4480	0.377	0.377	0.381	0.364	0.393	2,976,779	0.3791	2.30%
1995-06-29	0	0.435	0.430	0.435	0.430	0.460	1,772,000	790,100	0.4459	0.368	0.364	0.368	0.364	0.389	2,094,027	0.3773	0.00%
1995-06-28	0	0.435	0.425	0.435	0.410	0.450	2,090,000	902,330	0.4317	0.368	0.360	0.368	0.347	0.381	2,469,817	0.3653	8.75%
1995-06-27	0	0.400	0.395	0.410	0.400	0.400	238,000	95,200	0.4000	0.338	0.334	0.347	0.338	0.338	281,252	0.3385	0.00%
1995-06-26	0	0.400	0.390	0.425	0.400	0.400	50,000	20,000	0.4000	0.338	0.330	0.360	0.338	0.338	59,087	0.3385	-1.23%
1995-06-23	0	0.405	0.390	0.415	-	-	0	0	-	0.343	0.330	0.351	-	-	0	-	0.00%
1995-06-22	0	0.405	0.390	0.415	-	-	0	0	-	0.343	0.330	0.351	-	-	0	-	0.00%
1995-06-21	0	0.405	0.405	0.415	0.390	0.410	264,000	105,910	0.4012	0.343	0.343	0.351	0.330	0.347	311,977	0.3395	0.00%
1995-06-20	0	0.405	0.395	0.405	0.405	0.405	251,280	101,724	0.4048	0.343	0.334	0.343	0.343	0.343	296,945	0.3426	-2.41%
1995-06-16	0	0.415	0.415	0.420	0.400	0.415	152,000	62,710	0.4126	0.351	0.351	0.355	0.338	0.351	179,623	0.3491	2.47%
1995-06-15	0	0.405	0.405	0.410	0.405	0.405	28,000	11,340	0.4050	0.343	0.343	0.347	0.343	0.343	33,088	0.3427	0.00%
1995-06-14	0	0.405	0.400	0.410	0.405	0.405	44,000	17,940	0.4077	0.343	0.338	0.347	0.343	0.343	51,996	0.3450	-1.22%
1995-06-13	0	0.410	0.400	0.410	0.400	0.410	202,000	82,170	0.4068	0.347	0.338	0.347	0.338	0.347	238,710	0.3442	3.80%
1995-06-12	0	0.395	0.395	0.410	0.395	0.410	454,000	182,500	0.4020	0.334	0.334	0.347	0.334	0.347	536,506	0.3402	-1.25%
1995-06-09	0	0.400	0.400	0.410	0.385	0.435	678,000	278,900	0.4114	0.338	0.338	0.347	0.326	0.368	801,213	0.3481	3.90%
1995-06-08	0	0.385	0.385	0.400	0.365	0.380	80,000	29,800	0.3725	0.326	0.326	0.338	0.309	0.322	94,538	0.3152	-3.75%
1995-06-07	0	0.400	-	0.400	-	-	0	0	-	0.338	-	0.338	-	-	0	-	0.00%
1995-06-06	0	0.400	0.370	0.400	-	-	0	0	-	0.338	0.313	0.338	-	-	0	-	-1.23%
1995-06-05	0	0.405	-	0.420	-	-	100,000	41,000	0.4100	0.343	-	0.355	-	-	118,173	0.3469	0.00%
1995-06-01	0	0.405	0.405	0.410	0.405	0.405	50,000	20,250	0.4050	0.343	0.343	0.347	0.343	0.343	59,087	0.3427	1.25%
1995-05-31	0	0.400	0.400	0.415	0.400	0.420	92,000	37,440	0.4070	0.338	0.338	0.351	0.338	0.355	108,719	0.3444	0.00%
1995-05-30	0	0.400	0.400	0.430	0.395	0.400	110,000	43,950	0.3995	0.338	0.338	0.364	0.334	0.338	129,990	0.3381	-2.44%
1995-05-29	0	0.410	-	0.410	0.410	0.410	190,000	77,900	0.4100	0.347	-	0.347	0.347	0.347	224,529	0.3469	0.00%
1995-05-26	0	0.410	0.410	0.420	0.410	0.415	115,000	47,220	0.4106	0.347	0.347	0.355	0.347	0.351	135,899	0.3475	-1.20%
1995-05-25	0	0.415	0.415	0.420	0.415	0.420	160,000	67,050	0.4191	0.351	0.351	0.355	0.351	0.355	189,077	0.3546	-2.35%
1995-05-24	0	0.425	0.425	0.440	0.425	0.430	120,000	51,250	0.4271	0.360	0.360	0.372	0.360	0.364	141,808	0.3614	-2.30%
1995-05-23	0	0.435	0.425	0.450	0.430	0.435	288,000	124,590	0.4326	0.368	0.360	0.381	0.364	0.368	340,338	0.3661	3.57%
1995-05-22	0	0.420	0.415	0.430	0.410	0.420	162,000	66,920	0.4131	0.355	0.351	0.364	0.347	0.355	191,440	0.3496	3.70%
1995-05-19	0	0.405	0.405	0.425	0.400	0.405	100,000	40,250	0.4025	0.343	0.343	0.360	0.338	0.343	118,173	0.3406	1.25%
1995-05-18	0	0.400	0.400	0.420	0.395	0.410	251,000	99,630	0.3969	0.338	0.338	0.355	0.334	0.347	296,614	0.3359	0.00%
1995-05-17	0	0.400	0.400	0.410	0.390	0.400	313,270	124,157	0.3963	0.338	0.338	0.347	0.330	0.338	370,201	0.3354	2.56%
1995-05-16	0	0.390	0.390	0.410	0.390	0.410	181,126	72,408	0.3998	0.330	0.330	0.347	0.330	0.347	214,042	0.3383	-4.88%
1995-05-15	0	0.410	0.405	0.410	0.410	0.410	101,000	41,370	0.4096	0.347	0.343	0.347	0.347	0.347	119,355	0.3466	-2.38%
1995-05-12	0	0.420	0.410	0.420	0.420	0.430	406,000	173,320	0.4269	0.355	0.347	0.355	0.355	0.364	479,783	0.3612	0.00%
1995-05-11	0	0.420	0.420	0.430	0.390	0.430	644,000	269,140	0.4179	0.355	0.355	0.364	0.330	0.364	761,035	0.3537	5.00%
1995-05-10	0	0.400	0.380	0.400	0.390	0.400	232,000	91,560	0.3947	0.338	0.322	0.338	0.330	0.338	274,162	0.3340	2.56%
1995-05-09	0	0.390	0.390	0.400	0.385	0.390	367,000	142,410	0.3880	0.330	0.330	0.338	0.326	0.330	433,695	0.3284	8.33%
1995-05-08	0	0.360	0.360	0.385	0.355	0.360	210,000	75,270	0.3584	0.305	0.305	0.326	0.300	0.305	248,163	0.3033	-2.70%
1995-05-05	0	0.370	0.360	0.395	-	-	0	0	-	0.313	0.305	0.334	-	-	0	-	0.00%
1995-05-04	0	0.370	0.360	0.395	0.370	0.380	168,000	62,910	0.3745	0.313	0.305	0.334	0.313	0.322	198,531	0.3169	-7.50%
1995-05-03	0	0.400	0.380	0.400	0.400	0.400	36,000	14,310	0.3975	0.338	0.322	0.338	0.338	0.338	42,542	0.3364	0.00%
1995-05-02	0	0.400	-	0.400	-	-	0	0	-	0.338	-	0.338	-	-	0	-	0.00%
1995-05-01	0	0.400	0.385	0.400	0.400	0.400	166,000	66,400	0.4000	0.338	0.326	0.338	0.338	0.338	196,167	0.3385	0.00%
1995-04-28	0	0.400	0.400	0.430	0.400	0.410	229,091	92,294	0.4029	0.338	0.338	0.364	0.338	0.347	270,724	0.3409	-4.76%
1995-04-27	0	0.420	0.400	0.420	0.400	0.420	388,000	155,800	0.4015	0.355	0.338	0.355	0.338	0.355	458,511	0.3398	5.00%
1995-04-26	0	0.400	0.400	0.420	0.400	0.420	320,000	129,140	0.4036	0.338	0.338	0.355	0.338	0.355	378,154	0.3415	-9.09%
1995-04-25	0	0.440	0.400	0.440	0.420	0.440	31,000	13,150	0.4242	0.372	0.338	0.372	0.355	0.372	36,634	0.3590	4.76%
1995-04-24	0	0.420	0.415	0.450	0.420	0.450	388,000	167,760	0.4324	0.355	0.351	0.381	0.355	0.381	458,511	0.3659	-6.67%
1995-04-21	0	0.450	0.445	0.470	0.445	0.450	130,000	58,350	0.4488	0.381	0.377	0.398	0.377	0.381	153,625	0.3798	-1.10%
1995-04-20	0	0.455	0.450	0.475	-	-	0	0	-	0.385	0.381	0.402	-	-	0	-	0.00%
1995-04-19	0	0.455	0.450	0.475	0.455	0.455	89,856	40,820	0.4543	0.385	0.381	0.402	0.385	0.385	106,186	0.3844	-4.21%
1995-04-18	0	0.475	0.455	-	-	-	0	0	-	0.402	0.385	-	-	-	0	-	0.00%
1995-04-13	0	0.475	0.475	0.480	0.460	0.475	64,000	30,240	0.4725	0.402	0.402	0.406	0.389	0.402	75,631	0.3998	-1.04%
1995-04-12	0	0.480	0.465	0.480	0.475	0.485	326,000	156,330	0.4795	0.406	0.393	0.406	0.402	0.410	385,244	0.4058	-2.04%
1995-04-11	0	0.490	0.490	0.495	0.490	0.530	1,402,000	715,940	0.5107	0.415	0.415	0.419	0.415	0.448	1,656,786	0.4321	2.08%
1995-04-10	0	0.480	0.465	0.480	0.435	0.480	564,000	259,520	0.4601	0.406	0.393	0.406	0.368	0.406	666,496	0.3894	6.67%
1995-04-07	0	0.450	0.445	0.460	0.445	0.460	280,000	126,350	0.4513	0.381	0.377	0.389	0.377	0.389	330,885	0.3819	-2.17%
1995-04-06	0	0.460	0.460	0.470	0.460	0.460	28,000	12,880	0.4600	0.389	0.389	0.398	0.389	0.389	33,088	0.3893	-3.16%
1995-04-04	0	0.475	0.460	0.475	-	-	0	0	-	0.402	0.389	0.402	-	-	0	-	-1.04%
1995-04-03	0	0.480	0.475	0.480	0.480	0.480	40,000	19,200	0.4800	0.406	0.402	0.406	0.406	0.406	47,269	0.4062	-1.03%
1995-03-31	0	0.485	0.485	0.490	0.485	0.490	260,000	126,910	0.4881	0.410	0.410	0.415	0.410	0.415	307,250	0.4131	-1.02%
1995-03-30	0	0.490	0.490	0.500	0.485	0.490	158,000	76,720	0.4856	0.415	0.415	0.423	0.410	0.415	186,713	0.4109	0.00%
1995-03-29	0	0.490	0.485	0.500	0.490	0.510	613,500	306,345	0.4993	0.415	0.410	0.423	0.415	0.432	724,992	0.4225	1.03%
1995-03-28	0	0.485	0.485	0.495	0.485	0.500	393,000	192,510	0.4898	0.410	0.410	0.419	0.410	0.423	464,420	0.4145	-1.02%
1995-03-27	0	0.490	0.480	0.490	0.475	0.490	1,131,000	547,740	0.4843	0.415	0.406	0.415	0.402	0.415	1,336,537	0.4098	2.08%
1995-03-24	0	0.480	0.480	0.500	0.480	0.485	379,135	182,188	0.4805	0.406	0.406	0.423	0.406	0.410	448,035	0.4066	-1.03%
1995-03-23	0	0.485	0.485	0.500	0.485	0.490	94,000	45,790	0.4871	0.410	0.410	0.423	0.410	0.415	111,083	0.4122	-3.00%
1995-03-22	0	0.500	0.485	0.500	0.490	0.510	94,000	46,800	0.4979	0.423	0.410	0.423	0.415	0.432	111,083	0.4213	2.04%
1995-03-21	0	0.490	0.480	0.490	0.490	0.500	161,000	79,360	0.4929	0.415	0.406	0.415	0.415	0.423	190,259	0.4171	2.08%
1995-03-20	0	0.480	0.480	0.500	0.480	0.500	95,000	46,370	0.4881	0.406	0.406	0.423	0.406	0.423	112,264	0.4130	-2.04%
1995-03-17	0	0.490	0.480	0.490	0.480	0.500	295,000	143,960	0.4880	0.415	0.406	0.415	0.406	0.423	348,611	0.4130	-2.00%
1995-03-16	0	0.500	0.480	0.500	0.480	0.510	312,000	154,680	0.4958	0.423	0.406	0.423	0.406	0.432	368,700	0.4195	-1.96%
1995-03-15	0	0.510	0.490	0.510	0.510	0.510	20,000	10,200	0.5100	0.432	0.415	0.432	0.432	0.432	23,635	0.4316	4.08%
1995-03-14	0	0.490	0.490	0.510	0.490	0.500	157,000	77,600	0.4943	0.415	0.415	0.432	0.415	0.423	185,532	0.4183	-2.00%
1995-03-13	0	0.500	0.500	0.510	0.480	0.500	148,000	72,240	0.4881	0.423	0.423	0.432	0.406	0.423	174,896	0.4130	0.00%
1995-03-10	0	0.500	0.490	0.500	0.500	0.520	290,000	146,800	0.5062	0.423	0.415	0.423	0.423	0.440	342,702	0.4284	0.00%
1995-03-09	0	0.500	0.500	0.510	0.490	0.500	102,000	50,500	0.4951	0.423	0.423	0.432	0.415	0.423	120,537	0.4190	0.00%
1995-03-08	0	0.500	0.490	0.500	0.500	0.510	641,000	320,770	0.5004	0.423	0.415	0.423	0.423	0.432	757,489	0.4235	-1.96%
1995-03-07	0	0.510	0.510	0.530	-	-	0	0	-	0.432	0.432	0.448	-	-	0	-	0.00%
1995-03-06	0	0.510	0.510	0.530	0.510	0.510	81,000	41,270	0.5095	0.432	0.432	0.448	0.432	0.432	95,720	0.4312	-1.92%
1995-03-03	0	0.520	0.520	0.530	0.520	0.530	468,000	246,400	0.5265	0.440	0.440	0.448	0.440	0.448	553,050	0.4455	-1.89%
1995-03-02	0	0.530	0.530	0.540	0.520	0.530	396,000	207,780	0.5247	0.448	0.448	0.457	0.440	0.448	467,965	0.4440	3.92%
1995-03-01	0	0.510	0.510	0.540	0.510	0.530	60,000	31,720	0.5287	0.432	0.432	0.457	0.432	0.448	70,904	0.4474	-3.77%
1995-02-28	0	0.530	0.520	0.540	0.520	0.540	372,000	198,140	0.5326	0.448	0.440	0.457	0.440	0.457	439,604	0.4507	1.92%
1995-02-27	0	0.520	0.520	0.540	0.520	0.530	816,000	427,080	0.5234	0.440	0.440	0.457	0.440	0.448	964,292	0.4429	-5.45%
1995-02-24	0	0.550	0.540	0.550	0.520	0.550	1,076,000	572,200	0.5318	0.465	0.457	0.465	0.440	0.465	1,271,542	0.4500	10.00%
1995-02-23	0	0.500	0.500	0.510	0.500	0.510	1,014,000	510,040	0.5030	0.423	0.423	0.432	0.423	0.432	1,198,275	0.4256	0.00%
1995-02-22	0	0.500	0.500	0.510	0.500	0.520	1,428,000	722,780	0.5061	0.423	0.423	0.432	0.423	0.440	1,687,511	0.4283	-3.85%
1995-02-21	0	0.520	0.510	0.530	0.510	0.530	7,015,000	3,636,710	0.5184	0.440	0.432	0.448	0.432	0.448	8,289,840	0.4387	-8.77%
1995-02-20	1	0.570	-	-	-	-	0	0	-	0.482	-	-	-	-	0	-	0.00%
1995-02-17	0	0.570	0.560	0.570	0.560	0.580	700,000	398,240	0.5689	0.482	0.474	0.482	0.474	0.491	827,211	0.4814	0.00%
1995-02-16	0	0.570	0.560	0.570	0.570	0.640	2,494,000	1,509,760	0.6054	0.482	0.474	0.482	0.482	0.542	2,947,236	0.5123	-1.72%
1995-02-15	0	0.580	0.580	0.590	0.580	0.600	1,131,855	669,583	0.5916	0.491	0.491	0.499	0.491	0.508	1,337,548	0.5006	0.00%
1995-02-14	0	0.580	0.570	0.590	0.570	0.630	3,337,000	1,997,750	0.5987	0.491	0.482	0.499	0.482	0.533	3,943,435	0.5066	-6.45%
1995-02-13	0	0.620	0.600	0.620	0.530	0.620	790,000	452,000	0.5722	0.525	0.508	0.525	0.448	0.525	933,567	0.4842	14.81%
1995-02-10	0	0.540	0.540	0.560	0.540	0.590	388,000	216,120	0.5570	0.457	0.457	0.474	0.457	0.499	458,511	0.4714	-1.82%
1995-02-09	0	0.550	0.550	0.560	0.550	0.600	745,000	430,280	0.5776	0.465	0.465	0.474	0.465	0.508	880,389	0.4887	-1.79%
1995-02-08	0	0.560	0.550	0.560	0.560	0.580	1,278,000	724,360	0.5668	0.474	0.465	0.474	0.474	0.491	1,510,252	0.4796	7.69%
1995-02-07	0	0.520	0.520	0.550	0.520	0.550	644,992	349,036	0.5411	0.440	0.440	0.465	0.440	0.465	762,207	0.4579	-1.89%
1995-02-06	0	0.530	0.520	0.540	0.520	0.540	760,000	400,800	0.5274	0.448	0.440	0.457	0.440	0.457	898,115	0.4463	6.00%
1995-02-03	0	0.500	0.500	0.510	0.500	0.500	100,000	50,000	0.5000	0.423	0.423	0.432	0.423	0.423	118,173	0.4231	2.04%
1995-01-30	0	0.490	0.490	0.510	0.490	0.490	170,000	83,300	0.4900	0.415	0.415	0.432	0.415	0.415	200,894	0.4146	-2.00%
1995-01-27	0	0.500	0.500	0.510	0.500	0.500	90,000	45,000	0.5000	0.423	0.423	0.432	0.423	0.423	106,356	0.4231	-3.85%
1995-01-26	0	0.520	0.500	0.520	0.500	0.530	589,000	303,870	0.5159	0.440	0.423	0.440	0.423	0.448	696,039	0.4366	4.00%
1995-01-25	0	0.500	0.500	0.520	0.490	0.510	749,000	378,610	0.5055	0.423	0.423	0.440	0.415	0.432	885,116	0.4278	-1.96%
1995-01-24	0	0.510	0.500	0.520	0.480	0.510	1,847,423	926,255	0.5014	0.432	0.423	0.440	0.406	0.432	2,183,156	0.4243	4.08%
1995-01-23	0	0.490	0.460	0.490	0.450	0.510	607,000	290,650	0.4788	0.415	0.389	0.415	0.381	0.432	717,310	0.4052	-1.01%
1995-01-20	0	0.495	0.495	0.500	0.485	0.495	550,000	269,340	0.4897	0.419	0.419	0.423	0.410	0.419	649,952	0.4144	-2.94%
1995-01-19	0	0.510	0.485	0.510	0.490	0.510	759,000	376,620	0.4962	0.432	0.410	0.432	0.415	0.432	896,934	0.4199	0.00%
1995-01-18	0	0.510	0.500	0.510	0.500	0.540	1,600,000	823,700	0.5148	0.432	0.423	0.432	0.423	0.457	1,890,769	0.4356	-5.56%
1995-01-17	0	0.540	0.540	0.570	0.490	0.550	1,539,280	804,882	0.5229	0.457	0.457	0.482	0.415	0.465	1,819,014	0.4425	10.20%
1995-01-16	0	0.490	0.490	0.500	0.470	0.490	965,000	463,020	0.4798	0.415	0.415	0.423	0.398	0.415	1,140,370	0.4060	5.38%
1995-01-13	0	0.465	0.455	0.475	0.450	0.480	1,251,000	582,210	0.4654	0.393	0.385	0.402	0.381	0.406	1,478,345	0.3938	-1.06%
1995-01-12	0	0.470	0.470	0.480	0.470	0.480	544,000	258,680	0.4755	0.398	0.398	0.406	0.398	0.406	642,861	0.4024	-4.08%
1995-01-11	0	0.490	0.490	0.500	0.460	0.500	482,000	235,040	0.4876	0.415	0.415	0.423	0.389	0.423	569,594	0.4126	4.26%
1995-01-10	0	0.470	0.470	0.480	0.460	0.480	770,000	362,500	0.4708	0.398	0.398	0.406	0.389	0.406	909,933	0.3984	-2.08%
1995-01-09	0	0.480	0.475	0.480	0.480	0.485	480,000	231,250	0.4818	0.406	0.402	0.406	0.406	0.410	567,231	0.4077	-2.04%
1995-01-06	0	0.490	0.485	0.520	0.490	0.530	500,000	248,900	0.4978	0.415	0.410	0.440	0.415	0.448	590,865	0.4212	-7.55%
1995-01-05	0	0.530	0.520	0.530	0.510	0.530	434,000	226,180	0.5212	0.448	0.440	0.448	0.432	0.448	512,871	0.4410	6.00%
1995-01-04	0	0.500	0.480	0.500	0.470	0.510	212,000	106,980	0.5046	0.423	0.406	0.423	0.398	0.432	250,527	0.4270	6.38%
1995-01-03	0	0.470	0.470	0.480	0.470	0.500	575,000	279,740	0.4865	0.398	0.398	0.406	0.398	0.423	679,495	0.4117	-7.84%
1994-12-30	0	0.510	0.500	0.520	0.500	0.530	269,000	138,600	0.5152	0.432	0.423	0.440	0.423	0.448	317,886	0.4360	0.00%
1994-12-29	0	0.510	0.500	0.520	0.500	0.510	210,000	105,500	0.5024	0.432	0.423	0.440	0.423	0.432	248,163	0.4251	0.00%
1994-12-28	0	0.510	0.500	0.530	0.510	0.510	150,000	77,500	0.5167	0.432	0.423	0.448	0.432	0.432	177,260	0.4372	-1.92%
1994-12-23	0	0.520	0.520	0.530	0.500	0.530	540,000	277,560	0.5140	0.440	0.440	0.448	0.423	0.448	638,135	0.4350	4.00%
1994-12-22	0	0.500	0.500	0.520	0.500	0.540	1,030,000	531,920	0.5164	0.423	0.423	0.440	0.423	0.457	1,217,183	0.4370	-9.09%
1994-12-21	0	0.550	0.530	0.550	0.540	0.560	550,000	301,200	0.5476	0.465	0.448	0.465	0.457	0.474	649,952	0.4634	-3.51%
1994-12-20	0	0.570	0.550	0.570	0.550	0.570	889,000	494,800	0.5566	0.482	0.465	0.482	0.465	0.482	1,050,559	0.4710	1.79%
1994-12-19	0	0.560	0.560	0.570	0.550	0.600	2,278,000	1,308,050	0.5742	0.474	0.474	0.482	0.465	0.508	2,691,982	0.4859	0.00%
1994-12-16	0	0.560	0.540	0.570	0.520	0.580	1,862,000	1,036,590	0.5567	0.474	0.457	0.482	0.440	0.491	2,200,382	0.4711	7.69%
1994-12-15	0	0.520	0.520	0.540	0.510	0.560	1,737,000	915,300	0.5269	0.440	0.440	0.457	0.432	0.474	2,052,666	0.4459	13.04%
1994-12-14	0	0.460	0.460	0.480	0.460	0.490	184,000	85,960	0.4672	0.389	0.389	0.406	0.389	0.415	217,438	0.3953	-2.13%
1994-12-13	0	0.470	0.470	0.500	0.460	0.490	295,000	139,820	0.4740	0.398	0.398	0.423	0.389	0.415	348,611	0.4011	4.44%
1994-12-12	0	0.450	0.450	-	0.430	0.450	1,540,000	687,720	0.4466	0.381	0.381	-	0.364	0.381	1,819,865	0.3779	0.00%
1994-12-09	0	0.450	0.445	0.460	0.445	0.470	887,000	402,810	0.4541	0.381	0.377	0.389	0.377	0.398	1,048,195	0.3843	-8.16%
1994-12-08	0	0.490	0.490	0.520	0.490	0.530	423,000	219,730	0.5195	0.415	0.415	0.440	0.415	0.448	499,872	0.4396	-9.26%
1994-12-07	0	0.540	0.540	0.550	0.540	0.570	426,000	235,660	0.5532	0.457	0.457	0.465	0.457	0.482	503,417	0.4681	-1.82%
1994-12-06	0	0.550	0.550	0.570	0.510	0.550	361,000	194,490	0.5388	0.465	0.465	0.482	0.432	0.465	426,605	0.4559	1.85%
1994-12-05	0	0.540	0.540	0.570	0.540	0.580	802,000	450,340	0.5615	0.457	0.457	0.482	0.457	0.491	947,748	0.4752	-1.82%
1994-12-02	0	0.550	0.550	0.570	0.530	0.560	896,000	491,080	0.5481	0.465	0.465	0.482	0.448	0.474	1,058,831	0.4638	-5.17%
1994-12-01	0	0.580	0.580	0.600	0.580	0.620	1,146,000	693,140	0.6048	0.491	0.491	0.508	0.491	0.525	1,354,263	0.5118	-4.92%
1994-11-30	0	0.610	0.600	0.620	0.600	0.640	878,000	541,880	0.6172	0.516	0.508	0.525	0.508	0.542	1,037,559	0.5223	-7.58%
1994-11-29	0	0.660	0.660	0.670	0.660	0.680	379,000	252,740	0.6669	0.559	0.559	0.567	0.559	0.575	447,876	0.5643	-2.94%
1994-11-28	0	0.680	0.670	0.700	0.680	0.710	354,856	248,168	0.6993	0.575	0.567	0.592	0.575	0.601	419,344	0.5918	-2.86%
1994-11-25	0	0.700	0.690	0.710	0.690	0.700	493,119	342,535	0.6946	0.592	0.584	0.601	0.584	0.592	582,734	0.5878	1.45%
1994-11-24	0	0.690	0.670	0.710	0.690	0.730	1,130,000	810,600	0.7173	0.584	0.567	0.601	0.584	0.618	1,335,356	0.6070	0.00%
1994-11-23	0	0.690	0.680	0.700	0.660	0.690	480,000	324,100	0.6752	0.584	0.575	0.592	0.559	0.584	567,231	0.5714	-2.82%
1994-11-22	0	0.710	0.710	0.720	0.710	0.740	1,038,000	749,980	0.7225	0.601	0.601	0.609	0.601	0.626	1,226,636	0.6114	-7.79%
1994-11-21	0	0.770	0.760	0.790	0.760	0.780	430,000	333,480	0.7755	0.652	0.643	0.669	0.643	0.660	508,144	0.6563	-2.53%
1994-11-18	0	0.790	0.780	0.790	0.780	0.800	609,855	478,579	0.7847	0.669	0.660	0.669	0.660	0.677	720,684	0.6641	-1.25%
1994-11-17	0	0.800	0.790	0.800	0.800	0.800	371,000	296,740	0.7998	0.677	0.669	0.677	0.677	0.677	438,422	0.6768	0.00%
1994-11-16	0	0.800	0.800	0.810	0.800	0.820	749,000	600,160	0.8013	0.677	0.677	0.685	0.677	0.694	885,116	0.6781	-2.44%
1994-11-15	0	0.820	0.820	0.840	0.810	0.830	276,000	225,720	0.8178	0.694	0.694	0.711	0.685	0.702	326,158	0.6921	-1.20%
1994-11-14	0	0.830	0.830	0.840	0.800	0.800	66,000	52,800	0.8000	0.702	0.702	0.711	0.677	0.677	77,994	0.6770	1.22%
1994-11-11	0	0.820	0.820	0.830	0.810	0.840	566,000	468,320	0.8274	0.694	0.694	0.702	0.685	0.711	668,860	0.7002	-1.20%
1994-11-10	0	0.830	0.830	0.840	0.830	0.840	452,000	379,160	0.8388	0.702	0.702	0.711	0.702	0.711	534,142	0.7098	0.00%
1994-11-09	0	0.830	0.830	0.840	0.810	0.840	745,000	614,900	0.8254	0.702	0.702	0.711	0.685	0.711	880,389	0.6984	0.00%
1994-11-08	0	0.830	0.820	0.840	0.820	0.840	112,000	93,020	0.8305	0.702	0.694	0.711	0.694	0.711	132,354	0.7028	1.22%
1994-11-07	0	0.820	0.820	0.840	0.820	0.870	658,000	561,080	0.8527	0.694	0.694	0.711	0.694	0.736	777,579	0.7216	-2.38%
1994-11-04	0	0.840	0.830	0.840	0.830	0.870	800,000	677,020	0.8463	0.711	0.702	0.711	0.702	0.736	945,384	0.7161	-2.33%
1994-11-03	0	0.860	0.860	0.870	0.860	0.890	1,477,000	1,290,120	0.8735	0.728	0.728	0.736	0.728	0.753	1,745,416	0.7391	0.00%
1994-11-02	0	0.860	0.860	0.870	0.850	0.890	1,583,000	1,381,040	0.8724	0.728	0.728	0.736	0.719	0.753	1,870,680	0.7383	-1.15%
1994-11-01	0	0.870	0.860	0.870	0.860	0.940	7,393,000	6,731,680	0.9105	0.736	0.728	0.736	0.728	0.795	8,736,534	0.7705	-3.33%
1994-10-31	0	0.900	0.890	0.910	0.790	0.900	3,981,855	3,424,367	0.8600	0.762	0.753	0.770	0.669	0.762	4,705,480	0.7277	12.50%
1994-10-28	0	0.800	0.790	0.800	0.790	0.800	642,000	511,800	0.7972	0.677	0.669	0.677	0.669	0.677	758,671	0.6746	0.00%
1994-10-27	0	0.800	0.790	0.810	0.800	0.820	835,000	676,990	0.8108	0.677	0.669	0.685	0.677	0.694	986,745	0.6861	2.56%
1994-10-26	0	0.780	0.780	0.800	0.750	0.790	775,000	599,730	0.7738	0.660	0.660	0.677	0.635	0.669	915,841	0.6548	5.41%
1994-10-25	0	0.740	0.740	0.770	0.740	0.790	190,000	146,500	0.7711	0.626	0.626	0.652	0.626	0.669	224,529	0.6525	-5.13%
1994-10-24	0	0.780	0.770	0.790	0.770	0.780	246,000	189,920	0.7720	0.660	0.652	0.669	0.652	0.660	290,706	0.6533	-1.27%
1994-10-21	0	0.790	0.780	0.790	0.780	0.790	60,000	47,200	0.7867	0.669	0.660	0.669	0.660	0.669	70,904	0.6657	1.28%
1994-10-20	0	0.780	0.780	0.790	0.770	0.790	402,000	313,960	0.7810	0.660	0.660	0.669	0.652	0.669	475,056	0.6609	-1.27%
1994-10-19	0	0.790	0.790	0.800	0.790	0.800	720,000	572,200	0.7947	0.669	0.669	0.677	0.669	0.677	850,846	0.6725	-1.25%
1994-10-18	0	0.800	0.790	0.810	0.790	0.800	190,000	151,800	0.7989	0.677	0.669	0.685	0.669	0.677	224,529	0.6761	0.00%
1994-10-17	0	0.800	0.800	0.810	0.800	0.820	378,000	305,820	0.8090	0.677	0.677	0.685	0.677	0.694	446,694	0.6846	-2.44%
1994-10-14	0	0.820	0.810	0.820	0.810	0.820	235,855	192,690	0.8170	0.694	0.685	0.694	0.685	0.694	278,717	0.6913	0.00%
1994-10-12	0	0.820	0.810	0.820	0.800	0.850	1,285,000	1,053,300	0.8197	0.694	0.685	0.694	0.677	0.719	1,518,524	0.6936	2.50%
1994-10-11	0	0.800	0.790	0.800	0.800	0.810	343,429	276,817	0.8060	0.677	0.669	0.677	0.677	0.685	405,841	0.6821	0.00%
1994-10-10	0	0.800	0.800	0.810	0.800	0.810	482,000	388,040	0.8051	0.677	0.677	0.685	0.677	0.685	569,594	0.6813	0.00%
1994-10-07	0	0.810	0.810	0.820	0.800	0.830	690,279	557,019	0.8069	0.677	0.677	0.685	0.669	0.694	825,920	0.6744	0.00%
1994-10-06	0	0.810	0.800	0.810	0.800	0.830	995,000	817,250	0.8214	0.677	0.669	0.677	0.669	0.694	1,190,520	0.6865	-2.41%
1994-10-05	0	0.830	0.830	0.840	0.830	0.840	594,000	497,620	0.8377	0.694	0.694	0.702	0.694	0.702	710,722	0.7002	-3.49%
1994-10-04	0	0.860	0.850	0.860	0.830	0.860	1,120,000	945,620	0.8443	0.719	0.710	0.719	0.694	0.719	1,340,083	0.7056	2.38%
1994-10-03	0	0.840	0.830	0.840	0.830	0.860	830,000	701,700	0.8454	0.702	0.694	0.702	0.694	0.719	993,097	0.7066	-0.59%
1994-09-30	0	0.845	0.845	0.850	0.830	0.850	1,156,000	978,260	0.8462	0.706	0.706	0.710	0.694	0.710	1,383,157	0.7073	-1.74%
1994-09-29	0	0.860	0.860	0.875	0.860	0.890	763,856	668,983	0.8758	0.719	0.719	0.731	0.719	0.744	913,955	0.7320	-1.71%
1994-09-28	0	0.875	0.870	0.875	0.870	0.885	652,000	572,250	0.8777	0.731	0.727	0.731	0.727	0.740	780,119	0.7335	0.57%
1994-09-27	0	0.870	0.870	0.885	0.870	0.900	705,000	621,860	0.8821	0.727	0.727	0.740	0.727	0.752	843,534	0.7372	-1.69%
1994-09-26	0	0.885	0.880	0.890	0.885	0.900	686,000	613,510	0.8943	0.740	0.735	0.744	0.740	0.752	820,801	0.7475	0.57%
1994-09-23	0	0.880	0.880	0.895	0.880	0.910	1,044,100	935,334	0.8958	0.735	0.735	0.748	0.735	0.761	1,249,268	0.7487	-2.22%
1994-09-22	0	0.900	0.895	0.900	0.890	0.900	538,000	482,790	0.8974	0.752	0.748	0.752	0.744	0.752	643,718	0.7500	-0.55%
1994-09-20	0	0.905	0.900	0.905	0.895	0.915	1,048,000	948,480	0.9050	0.756	0.752	0.756	0.748	0.765	1,253,934	0.7564	1.12%
1994-09-19	0	0.895	0.895	0.905	0.895	0.915	1,708,000	1,543,400	0.9036	0.748	0.748	0.756	0.748	0.765	2,043,626	0.7552	-2.19%
1994-09-16	0	0.915	0.910	0.920	0.910	0.935	3,860,000	3,568,740	0.9245	0.765	0.761	0.769	0.761	0.781	4,618,499	0.7727	0.55%
1994-09-15	0	0.910	0.905	0.910	0.890	0.920	3,214,000	2,897,180	0.9014	0.761	0.756	0.761	0.744	0.769	3,845,558	0.7534	-0.55%
1994-09-14	0	0.915	0.915	0.920	0.915	0.950	1,665,279	1,553,026	0.9326	0.765	0.765	0.769	0.765	0.794	1,992,510	0.7794	-1.61%
1994-09-13	0	0.930	0.935	0.940	0.920	0.950	1,365,856	1,276,813	0.9348	0.777	0.781	0.786	0.769	0.794	1,634,250	0.7813	0.00%
1994-09-12	0	0.930	0.920	0.930	0.900	0.930	2,380,856	2,178,236	0.9149	0.777	0.769	0.777	0.752	0.777	2,848,700	0.7646	-0.53%
1994-09-09	0	0.935	0.935	0.940	0.935	0.990	4,299,000	4,143,320	0.9638	0.781	0.781	0.786	0.781	0.827	5,143,763	0.8055	-3.11%
1994-09-08	0	0.965	0.965	0.970	0.920	0.970	7,255,337	6,905,017	0.9517	0.807	0.807	0.811	0.769	0.811	8,681,027	0.7954	3.76%
1994-09-07	0	0.930	0.930	0.940	0.920	0.945	3,123,947	2,910,950	0.9318	0.777	0.777	0.786	0.769	0.790	3,737,810	0.7788	1.09%
1994-09-06	0	0.920	0.920	0.930	0.910	0.945	1,774,913	1,637,864	0.9228	0.769	0.769	0.777	0.761	0.790	2,123,687	0.7712	0.55%
1994-09-05	0	0.915	0.910	0.920	0.895	0.975	3,138,192	2,956,111	0.9420	0.765	0.761	0.769	0.748	0.815	3,754,854	0.7873	-1.08%
1994-09-02	0	0.925	0.920	0.935	0.925	0.960	8,230,000	7,786,760	0.9461	0.773	0.769	0.781	0.773	0.802	9,847,213	0.7908	-1.07%
1994-09-01	0	0.935	0.935	0.940	0.850	0.940	6,608,000	5,957,570	0.9016	0.781	0.781	0.786	0.710	0.786	7,906,487	0.7535	8.72%
1994-08-31	0	0.860	0.860	0.870	0.860	0.880	1,088,000	946,280	0.8697	0.719	0.719	0.727	0.719	0.735	1,301,794	0.7269	-1.15%
1994-08-30	0	0.870	0.870	0.880	0.860	0.890	992,000	865,950	0.8729	0.727	0.727	0.735	0.719	0.744	1,186,930	0.7296	2.35%
1994-08-26	0	0.850	0.850	0.855	0.840	0.870	1,250,000	1,067,350	0.8539	0.710	0.710	0.715	0.702	0.727	1,495,628	0.7136	1.19%
1994-08-25	0	0.840	0.840	0.850	0.840	0.860	1,394,000	1,184,570	0.8498	0.702	0.702	0.710	0.702	0.719	1,667,924	0.7102	-1.75%
1994-08-24	0	0.855	0.845	0.850	0.830	0.860	1,574,000	1,333,190	0.8470	0.715	0.706	0.710	0.694	0.719	1,883,295	0.7079	0.59%
1994-08-23	0	0.850	0.850	0.865	0.850	0.900	1,470,000	1,285,630	0.8746	0.710	0.710	0.723	0.710	0.752	1,758,858	0.7309	-5.56%
1994-08-22	0	0.900	0.895	0.900	0.880	0.910	1,636,000	1,456,810	0.8905	0.752	0.748	0.752	0.735	0.761	1,957,478	0.7442	0.00%
1994-08-19	0	0.900	0.890	0.900	0.870	0.910	2,604,000	2,335,060	0.8967	0.752	0.744	0.752	0.727	0.761	3,115,692	0.7495	-0.55%
1994-08-18	0	0.905	0.905	0.915	0.905	0.960	3,144,000	2,916,180	0.9275	0.756	0.756	0.765	0.756	0.802	3,761,803	0.7752	-6.22%
1994-08-17	0	0.965	0.965	0.970	0.965	1.020	2,550,000	2,546,720	0.9987	0.807	0.807	0.811	0.807	0.852	3,051,081	0.8347	-3.50%
1994-08-16	0	1.000	1.000	1.010	0.950	1.025	3,557,000	3,519,920	0.9896	0.836	0.836	0.844	0.794	0.857	4,255,958	0.8271	0.00%
1994-08-15	0	1.000	1.000	1.010	0.980	1.110	2,838,000	2,949,310	1.0392	0.836	0.836	0.844	0.819	0.928	3,395,673	0.8685	-4.76%
1994-08-12	0	1.050	1.045	1.050	1.030	1.130	1,678,000	1,821,900	1.0858	0.878	0.873	0.878	0.861	0.944	2,007,731	0.9074	-6.25%
1994-08-11	0	1.120	1.110	1.120	1.110	1.180	2,592,000	2,961,170	1.1424	0.936	0.928	0.936	0.928	0.986	3,101,334	0.9548	-2.61%
1994-08-10	0	1.150	1.130	1.150	1.100	1.170	2,246,000	2,542,870	1.1322	0.961	0.944	0.961	0.919	0.978	2,687,344	0.9462	0.00%
1994-08-09	0	1.150	1.130	1.170	1.100	1.240	2,896,000	3,395,980	1.1726	0.961	0.944	0.978	0.919	1.036	3,465,070	0.9801	-5.74%
1994-08-08	0	1.220	1.230	1.240	1.210	1.350	9,995,800	12,922,250	1.2928	1.020	1.028	1.036	1.011	1.128	11,959,997	1.0805	0.83%
1994-08-05	0	1.210	1.215	1.225	0.930	1.245	11,172,000	12,698,960	1.1367	1.011	1.015	1.024	0.777	1.041	13,367,323	0.9500	29.41%
1994-08-04	0	0.935	0.930	0.950	0.900	0.980	2,624,000	2,496,060	0.9512	0.781	0.777	0.794	0.752	0.819	3,139,622	0.7950	3.89%
1994-08-03	0	0.900	0.890	0.910	0.880	0.970	2,094,000	1,918,700	0.9163	0.752	0.744	0.761	0.735	0.811	2,505,476	0.7658	-6.64%
1994-08-02	0	1.030	1.030	1.035	0.970	1.050	4,274,000	4,350,950	1.0180	0.806	0.806	0.810	0.759	0.821	5,463,969	0.7963	7.85%
1994-08-01	0	0.955	0.955	0.960	0.850	0.990	2,326,000	2,099,070	0.9024	0.747	0.747	0.751	0.665	0.774	2,973,606	0.7059	12.35%
1994-07-29	0	0.850	0.845	0.850	0.845	0.860	498,000	422,740	0.8489	0.665	0.661	0.665	0.661	0.673	636,653	0.6640	-1.16%
1994-07-28	0	0.860	0.850	0.860	0.845	0.860	990,000	840,490	0.8490	0.673	0.665	0.673	0.661	0.673	1,265,636	0.6641	0.58%
1994-07-27	0	0.855	0.850	0.855	0.840	0.870	934,000	795,540	0.8518	0.669	0.665	0.669	0.657	0.681	1,194,045	0.6663	-1.16%
1994-07-26	0	0.865	0.865	0.875	0.850	0.880	688,000	594,880	0.8647	0.677	0.677	0.684	0.665	0.688	879,553	0.6763	0.00%
1994-07-25	0	0.865	0.860	0.870	0.860	0.890	1,524,000	1,325,490	0.8697	0.677	0.673	0.681	0.673	0.696	1,948,313	0.6803	-1.70%
1994-07-22	0	0.880	0.880	0.900	0.860	0.970	2,924,200	2,600,684	0.8894	0.688	0.688	0.704	0.673	0.759	3,738,357	0.6957	-12.00%
1994-07-21	0	1.000	1.000	1.030	1.000	1.000	30,000	30,000	1.0000	0.782	0.782	0.806	0.782	0.782	38,353	0.7822	-3.85%
1994-07-20	0	1.040	1.030	1.040	1.040	1.060	132,000	138,080	1.0461	0.814	0.806	0.814	0.814	0.829	168,751	0.8182	0.00%
1994-07-19	0	1.040	1.030	1.100	1.040	1.060	110,000	114,700	1.0427	0.814	0.806	0.860	0.814	0.829	140,626	0.8156	-3.70%
1994-07-18	0	1.080	1.050	1.090	1.080	1.110	334,000	366,540	1.0974	0.845	0.821	0.853	0.845	0.868	426,992	0.8584	0.93%
1994-07-15	0	1.070	1.050	1.070	1.015	1.070	198,000	208,390	1.0525	0.837	0.821	0.837	0.794	0.837	253,127	0.8233	5.42%
1994-07-14	0	1.015	1.015	1.050	1.015	1.050	240,000	247,500	1.0313	0.794	0.794	0.821	0.794	0.821	306,821	0.8067	-0.49%
1994-07-13	0	1.020	1.020	1.040	1.010	1.040	374,000	384,900	1.0291	0.798	0.798	0.814	0.790	0.814	478,129	0.8050	0.99%
1994-07-12	0	1.010	-	1.010	1.010	1.010	100,000	100,700	1.0070	0.790	-	0.790	0.790	0.790	127,842	0.7877	0.00%
1994-07-11	0	1.010	-	1.020	-	-	0	0	-	0.790	-	0.798	-	-	0	-	0.00%
1994-07-08	0	1.010	1.010	1.020	1.000	1.060	160,000	164,380	1.0274	0.790	0.790	0.798	0.782	0.829	204,547	0.8036	-2.42%
1994-07-07	0	1.035	1.020	1.035	1.000	1.040	98,000	99,900	1.0194	0.810	0.798	0.810	0.782	0.814	125,285	0.7974	0.49%
1994-07-06	0	1.030	1.010	1.050	1.030	1.100	236,000	249,330	1.0565	0.806	0.790	0.821	0.806	0.860	301,707	0.8264	-8.04%
1994-07-05	0	1.120	-	1.130	-	-	0	0	-	0.876	-	0.884	-	-	0	-	0.00%
1994-07-04	0	1.120	-	1.140	1.120	1.120	20,000	22,400	1.1200	0.876	-	0.892	0.876	0.876	25,568	0.8761	-2.61%
1994-07-01	0	1.150	-	1.150	1.150	1.150	50,000	57,500	1.1500	0.900	-	0.900	0.900	0.900	63,921	0.8995	0.00%
1994-06-30	0	1.150	1.140	1.160	1.120	1.160	422,000	482,580	1.1436	0.900	0.892	0.907	0.876	0.907	539,493	0.8945	0.88%
1994-06-29	0	1.140	1.110	1.140	1.140	1.180	90,000	104,800	1.1644	0.892	0.868	0.892	0.892	0.923	115,058	0.9108	-4.20%
1994-06-28	0	1.190	-	1.200	1.190	1.260	170,000	207,140	1.2185	0.931	-	0.939	0.931	0.986	217,331	0.9531	-8.46%
1994-06-27	0	1.300	-	1.310	-	-	0	0	-	1.017	-	1.025	-	-	0	-	0.00%
1994-06-24	0	1.300	1.280	1.300	-	-	0	0	-	1.017	1.001	1.017	-	-	0	-	-1.52%
1994-06-23	0	1.320	1.310	1.330	1.290	1.330	92,000	121,980	1.3259	1.033	1.025	1.040	1.009	1.040	117,615	1.0371	0.00%
1994-06-22	0	1.320	1.300	1.320	1.300	1.320	98,000	128,400	1.3102	1.033	1.017	1.033	1.017	1.033	125,285	1.0249	1.54%
1994-06-21	0	1.300	1.300	1.330	1.280	1.300	30,000	38,800	1.2933	1.017	1.017	1.040	1.001	1.017	38,353	1.0117	-2.26%
1994-06-20	0	1.330	1.310	1.330	1.300	1.330	96,000	126,880	1.3217	1.040	1.025	1.040	1.017	1.040	122,728	1.0338	0.00%
1994-06-17	0	1.330	1.330	1.360	1.300	1.300	10,000	13,000	1.3000	1.040	1.040	1.064	1.017	1.017	12,784	1.0169	0.76%
1994-06-16	0	1.320	1.320	1.350	1.320	1.320	4,000	5,280	1.3200	1.033	1.033	1.056	1.033	1.033	5,114	1.0325	-2.22%
1994-06-15	0	1.350	1.350	1.400	1.330	1.350	100,000	134,000	1.3400	1.056	1.056	1.095	1.040	1.056	127,842	1.0482	-0.74%
1994-06-10	0	1.360	1.360	1.380	1.350	1.400	312,000	428,560	1.3736	1.064	1.064	1.079	1.056	1.095	398,867	1.0744	-4.23%
1994-06-09	0	1.420	1.400	1.430	1.380	1.460	696,000	987,920	1.4194	1.111	1.095	1.119	1.079	1.142	889,781	1.1103	2.90%
1994-06-08	0	1.380	1.370	1.390	1.360	1.420	694,000	962,880	1.3874	1.079	1.072	1.087	1.064	1.111	887,224	1.0853	3.76%
1994-06-07	0	1.330	-	1.360	1.330	1.360	190,000	256,000	1.3474	1.040	-	1.064	1.040	1.064	242,900	1.0539	-3.62%
1994-06-06	0	1.380	1.360	1.390	1.350	1.380	140,000	189,900	1.3564	1.079	1.064	1.087	1.056	1.079	178,979	1.0610	2.22%
1994-06-03	0	1.350	1.350	1.400	1.300	1.370	200,000	266,000	1.3300	1.056	1.056	1.095	1.017	1.072	255,684	1.0403	3.85%
1994-06-02	0	1.300	1.300	1.340	1.290	1.330	290,000	381,100	1.3141	1.017	1.017	1.048	1.009	1.040	370,742	1.0279	-3.70%
1994-06-01	0	1.350	1.340	1.370	1.310	1.380	342,000	463,440	1.3551	1.056	1.048	1.072	1.025	1.079	437,220	1.0600	-0.74%
1994-05-31	0	1.360	1.360	1.380	1.350	1.400	250,000	348,040	1.3922	1.064	1.064	1.079	1.056	1.095	319,605	1.0890	-3.55%
1994-05-30	0	1.410	1.400	1.420	1.340	1.440	330,000	461,040	1.3971	1.103	1.095	1.111	1.048	1.126	421,879	1.0928	6.82%
1994-05-27	0	1.320	1.320	1.360	1.320	1.400	316,000	429,900	1.3604	1.033	1.033	1.064	1.033	1.095	403,981	1.0642	-3.65%
1994-05-26	0	1.370	1.350	1.370	1.330	1.440	1,270,000	1,774,300	1.3971	1.072	1.056	1.072	1.040	1.126	1,623,594	1.0928	3.01%
1994-05-25	0	1.330	1.320	1.350	1.300	1.380	774,000	1,020,080	1.3179	1.040	1.033	1.056	1.017	1.079	989,497	1.0309	5.56%
1994-05-24	0	1.260	1.260	1.270	1.260	1.280	134,000	169,340	1.2637	0.986	0.986	0.993	0.986	1.001	171,308	0.9885	-1.56%
1994-05-23	0	1.280	1.260	1.300	1.280	1.300	110,000	142,200	1.2927	1.001	0.986	1.017	1.001	1.017	140,626	1.0112	-4.48%
1994-05-20	0	1.340	1.330	1.350	1.320	1.370	630,000	843,480	1.3389	1.048	1.040	1.056	1.033	1.072	805,405	1.0473	-0.74%
1994-05-19	0	1.350	-	1.380	1.350	1.350	50,000	67,500	1.3500	1.056	-	1.079	1.056	1.056	63,921	1.0560	0.75%
1994-05-18	0	1.340	1.330	-	1.320	1.350	650,000	866,860	1.3336	1.048	1.040	-	1.033	1.056	830,973	1.0432	2.29%
1994-05-17	0	1.310	1.280	1.360	1.300	1.380	132,000	174,860	1.3247	1.025	1.001	1.064	1.017	1.079	168,751	1.0362	-2.96%
1994-05-16	0	1.350	1.360	1.390	1.340	1.450	436,000	602,900	1.3828	1.056	1.064	1.087	1.048	1.134	557,391	1.0816	-4.26%
1994-05-13	0	1.410	1.400	1.430	1.330	1.450	780,000	1,092,000	1.4000	1.103	1.095	1.119	1.040	1.134	997,168	1.0951	9.30%
1994-05-12	0	1.290	1.260	-	1.250	1.290	192,000	242,780	1.2645	1.009	0.986	-	0.978	1.009	245,457	0.9891	1.57%
1994-05-11	0	1.270	1.240	1.280	1.240	1.280	162,000	203,640	1.2570	0.993	0.970	1.001	0.970	1.001	207,104	0.9833	0.00%
1994-05-10	0	1.270	-	1.270	-	-	0	0	-	0.993	-	0.993	-	-	0	-	-1.55%
1994-05-09	0	1.290	-	-	-	-	0	0	-	1.009	-	-	-	-	0	-	0.00%
1994-05-06	0	1.290	1.280	1.300	1.260	1.320	274,000	355,640	1.2980	1.009	1.001	1.017	0.986	1.033	350,287	1.0153	2.38%
1994-05-05	0	1.260	1.260	1.290	1.260	1.320	162,000	207,140	1.2786	0.986	0.986	1.009	0.986	1.033	207,104	1.0002	-3.82%
1994-05-04	0	1.310	1.280	1.350	1.310	1.350	338,000	450,180	1.3319	1.025	1.001	1.056	1.025	1.056	432,106	1.0418	-2.96%
1994-05-03	0	1.350	1.300	-	1.260	1.350	174,000	225,720	1.2972	1.056	1.017	-	0.986	1.056	222,445	1.0147	0.75%
1994-05-02	0	1.340	1.340	1.430	1.340	1.450	152,000	210,500	1.3849	1.048	1.048	1.119	1.048	1.134	194,320	1.0833	-5.63%
1994-04-29	0	1.420	1.380	1.420	1.390	1.460	714,000	1,025,660	1.4365	1.111	1.079	1.111	1.087	1.142	912,792	1.1237	-1.39%
1994-04-28	0	1.440	1.420	-	1.400	1.450	332,000	470,900	1.4184	1.126	1.111	-	1.095	1.134	424,436	1.1095	5.88%
1994-04-27	0	1.360	1.360	1.400	1.350	1.450	590,000	818,960	1.3881	1.064	1.064	1.095	1.056	1.134	754,268	1.0858	-1.45%
1994-04-26	0	1.380	1.360	1.380	1.360	1.450	274,000	379,200	1.3839	1.079	1.064	1.079	1.064	1.134	350,287	1.0825	-6.12%
1994-04-25	0	1.470	1.450	1.470	1.450	1.490	192,000	282,940	1.4736	1.150	1.134	1.150	1.134	1.166	245,457	1.1527	-3.29%
1994-04-22	0	1.520	1.500	1.530	1.500	1.540	154,000	235,540	1.5295	1.189	1.173	1.197	1.173	1.205	196,877	1.1964	1.33%
1994-04-21	0	1.500	-	1.500	1.520	1.520	20,000	30,400	1.5200	1.173	-	1.173	1.189	1.189	25,568	1.1890	-1.32%
1994-04-20	0	1.520	1.510	1.580	1.500	1.580	202,000	308,000	1.5248	1.189	1.181	1.236	1.173	1.236	258,241	1.1927	-2.56%
1994-04-19	0	1.560	1.560	1.580	1.540	1.600	310,000	486,020	1.5678	1.220	1.220	1.236	1.205	1.252	396,310	1.2264	-5.45%
1994-04-18	0	1.650	1.640	1.650	1.560	1.740	850,000	1,396,860	1.6434	1.291	1.283	1.291	1.220	1.361	1,086,657	1.2855	-7.30%
1994-04-15	0	1.780	1.780	1.820	1.750	1.830	220,000	393,940	1.7906	1.392	1.392	1.424	1.369	1.431	281,252	1.4007	0.00%
1994-04-14	0	1.780	1.800	1.820	1.780	1.820	198,000	353,640	1.7861	1.392	1.408	1.424	1.392	1.424	253,127	1.3971	0.00%
1994-04-13	0	1.780	1.790	1.830	1.780	1.800	52,000	93,560	1.7992	1.392	1.400	1.431	1.392	1.408	66,478	1.4074	-4.30%
1994-04-12	0	1.860	1.860	1.870	1.800	1.830	100,000	180,500	1.8050	1.455	1.455	1.463	1.408	1.431	127,842	1.4119	1.64%
1994-04-11	0	1.830	1.820	1.860	1.830	1.860	194,000	357,100	1.8407	1.431	1.424	1.455	1.431	1.455	248,014	1.4398	0.00%
1994-04-08	0	1.830	-	1.840	1.840	1.840	60,000	110,400	1.8400	1.431	-	1.439	1.439	1.439	76,705	1.4393	0.55%
1994-04-07	0	1.820	1.810	1.840	1.800	1.830	330,000	596,200	1.8067	1.424	1.416	1.439	1.408	1.431	421,879	1.4132	0.00%
1994-04-06	0	1.820	-	1.820	1.820	1.850	260,000	475,100	1.8273	1.424	-	1.424	1.424	1.447	332,389	1.4293	-1.09%
1994-03-31	0	1.840	1.820	1.870	1.800	1.840	290,000	526,440	1.8153	1.439	1.424	1.463	1.408	1.439	370,742	1.4200	-1.08%
1994-03-30	0	1.860	1.860	1.890	1.860	1.920	312,000	587,320	1.8824	1.455	1.455	1.478	1.455	1.502	398,867	1.4725	-3.12%
1994-03-29	0	1.920	1.910	1.960	1.820	1.960	798,000	1,508,380	1.8902	1.502	1.494	1.533	1.424	1.533	1,020,180	1.4785	-3.52%
1994-03-28	0	1.990	1.970	2.000	1.970	2.125	2,208,000	4,495,900	2.0362	1.557	1.541	1.564	1.541	1.662	2,822,752	1.5927	2.05%
1994-03-25	0	1.950	1.950	1.980	1.760	1.980	2,030,000	3,922,420	1.9322	1.525	1.525	1.549	1.377	1.549	2,595,193	1.5114	12.07%
1994-03-24	0	1.740	1.750	-	1.650	1.800	498,000	849,560	1.7059	1.361	1.369	-	1.291	1.408	636,653	1.3344	4.82%
1994-03-23	0	1.660	1.600	1.680	1.600	1.690	502,000	832,100	1.6576	1.298	1.252	1.314	1.252	1.322	641,767	1.2966	0.61%
1994-03-22	0	1.650	1.630	1.660	1.600	1.650	208,000	338,820	1.6289	1.291	1.275	1.298	1.252	1.291	265,911	1.2742	-1.79%
1994-03-21	0	1.680	-	1.680	1.660	1.680	104,000	173,720	1.6704	1.314	-	1.314	1.298	1.314	132,956	1.3066	1.20%
1994-03-18	0	1.660	-	1.660	1.660	1.750	200,000	337,400	1.6870	1.298	-	1.298	1.298	1.369	255,684	1.3196	-5.68%
1994-03-17	0	1.760	1.760	1.770	1.720	1.820	258,000	457,180	1.7720	1.377	1.377	1.385	1.345	1.424	329,832	1.3861	-4.86%
1994-03-16	0	1.850	1.840	1.850	1.850	1.900	144,000	267,600	1.8583	1.447	1.439	1.447	1.447	1.486	184,093	1.4536	-2.63%
1994-03-15	0	1.900	1.870	1.900	1.900	1.900	6,000	11,400	1.9000	1.486	1.463	1.486	1.486	1.486	7,671	1.4862	-2.06%
1994-03-14	0	1.940	1.900	1.950	1.890	1.940	122,000	233,460	1.9136	1.517	1.486	1.525	1.478	1.517	155,967	1.4969	-0.51%
1994-03-11	0	1.950	1.950	1.960	1.890	2.050	574,000	1,122,600	1.9557	1.525	1.525	1.533	1.478	1.604	733,813	1.5298	3.72%
1994-03-10	0	1.880	1.850	1.880	1.840	1.880	322,000	594,680	1.8468	1.471	1.447	1.471	1.439	1.471	411,651	1.4446	0.00%
1994-03-09	0	1.880	1.840	1.890	1.860	1.910	158,000	297,080	1.8803	1.471	1.439	1.478	1.455	1.494	201,990	1.4708	-1.57%
1994-03-08	0	1.910	1.890	1.950	1.910	1.980	200,000	389,840	1.9492	1.494	1.478	1.525	1.494	1.549	255,684	1.5247	-2.05%
1994-03-07	0	1.950	1.910	1.970	1.860	1.980	320,000	608,300	1.9009	1.525	1.494	1.541	1.455	1.549	409,095	1.4869	5.41%
1994-03-04	0	1.850	1.840	1.880	1.790	1.870	188,000	345,860	1.8397	1.447	1.439	1.471	1.400	1.463	240,343	1.4390	2.78%
1994-03-03	0	1.800	1.750	1.800	1.800	1.850	878,000	1,602,200	1.8248	1.408	1.369	1.408	1.408	1.447	1,122,453	1.4274	-4.76%
1994-03-02	0	1.890	1.890	1.930	1.880	1.970	280,000	537,700	1.9204	1.478	1.478	1.510	1.471	1.541	357,958	1.5021	-2.07%
1994-03-01	0	1.930	1.930	1.970	1.900	1.950	600,000	1,166,080	1.9435	1.510	1.510	1.541	1.486	1.525	767,052	1.5202	-1.53%
1994-02-28	0	1.960	1.940	1.990	1.960	2.050	264,000	525,890	1.9920	1.533	1.517	1.557	1.533	1.604	337,503	1.5582	-1.51%
1994-02-25	0	1.990	1.990	2.000	1.930	2.000	526,000	1,032,260	1.9625	1.557	1.557	1.564	1.510	1.564	672,449	1.5351	-4.10%
1994-02-24	0	2.075	2.050	2.100	2.050	2.200	406,000	860,000	2.1182	1.623	1.604	1.643	1.604	1.721	519,039	1.6569	-5.68%
1994-02-23	0	2.200	2.200	2.225	2.200	2.225	192,000	424,650	2.2117	1.721	1.721	1.740	1.721	1.740	245,457	1.7300	1.15%
1994-02-22	0	2.175	2.150	2.200	2.100	2.250	478,000	1,031,450	2.1578	1.701	1.682	1.721	1.643	1.760	611,085	1.6879	-3.33%
1994-02-21	0	2.250	2.225	2.250	2.225	2.300	448,000	1,019,650	2.2760	1.760	1.740	1.760	1.740	1.799	572,732	1.7803	-3.23%
1994-02-18	0	2.325	2.325	2.350	2.250	2.350	310,000	713,000	2.3000	1.819	1.819	1.838	1.760	1.838	396,310	1.7991	1.09%
1994-02-17	0	2.300	2.275	2.300	2.225	2.400	280,000	648,650	2.3166	1.799	1.780	1.799	1.740	1.877	357,958	1.8121	0.00%
1994-02-16	0	2.300	2.250	2.300	2.300	2.375	140,000	328,000	2.3429	1.799	1.760	1.799	1.799	1.858	178,979	1.8326	-1.08%
1994-02-15	0	2.325	2.300	2.375	2.325	2.450	310,000	737,600	2.3794	1.819	1.799	1.858	1.819	1.916	396,310	1.8612	-2.11%
1994-02-14	0	2.375	2.300	2.400	2.300	2.425	134,000	318,050	2.3735	1.858	1.799	1.877	1.799	1.897	171,308	1.8566	-3.06%
1994-02-09	0	2.450	2.425	2.450	2.250	2.525	586,000	1,442,050	2.4608	1.916	1.897	1.916	1.760	1.975	749,154	1.9249	8.89%
1994-02-08	0	2.250	2.250	2.300	2.200	2.275	426,000	957,450	2.2475	1.760	1.760	1.799	1.721	1.780	544,607	1.7581	-1.10%
1994-02-07	0	2.275	2.200	2.275	2.250	2.350	316,000	732,250	2.3172	1.780	1.721	1.780	1.760	1.838	403,981	1.8126	-4.21%
1994-02-04	0	2.375	2.350	2.400	2.325	2.375	216,000	509,300	2.3579	1.858	1.838	1.877	1.819	1.858	276,139	1.8444	0.00%
1994-02-03	0	2.375	2.325	2.400	2.325	2.450	550,000	1,301,600	2.3665	1.858	1.819	1.877	1.819	1.916	703,131	1.8511	-1.04%
1994-02-02	0	2.400	2.375	2.425	2.400	2.425	356,000	857,900	2.4098	1.877	1.858	1.897	1.877	1.897	455,118	1.8850	-3.03%
1994-02-01	0	2.475	2.400	2.500	2.400	2.500	408,000	1,012,300	2.4811	1.936	1.877	1.956	1.877	1.956	521,596	1.9408	0.00%
1994-01-31	0	2.475	2.475	2.500	2.475	2.700	516,000	1,321,000	2.5601	1.936	1.936	1.956	1.936	2.112	659,665	2.0025	-4.81%
1994-01-28	0	2.600	2.575	2.700	2.350	2.625	798,000	1,973,700	2.4733	2.034	2.014	2.112	1.838	2.053	1,020,180	1.9347	6.12%
1994-01-27	0	2.450	2.450	2.475	2.400	2.450	400,000	970,500	2.4263	1.916	1.916	1.936	1.877	1.916	511,368	1.8978	3.16%
1994-01-26	0	2.375	2.375	2.400	2.350	2.400	444,000	1,057,050	2.3807	1.858	1.858	1.877	1.838	1.877	567,619	1.8623	-1.04%
1994-01-25	0	2.400	2.400	2.450	2.400	2.475	440,000	1,071,550	2.4353	1.877	1.877	1.916	1.877	1.936	562,505	1.9050	-4.00%
1994-01-24	0	2.500	2.450	2.500	2.475	2.600	256,000	648,650	2.5338	1.956	1.916	1.956	1.936	2.034	327,276	1.9820	-0.99%
1994-01-21	0	2.525	2.525	2.600	2.475	2.600	294,000	737,300	2.5078	1.975	1.975	2.034	1.936	2.034	375,856	1.9617	0.00%
1994-01-20	0	2.525	2.525	2.550	2.525	2.575	322,000	819,450	2.5449	1.975	1.975	1.995	1.975	2.014	411,651	1.9906	-1.94%
1994-01-19	0	2.575	2.550	2.575	2.550	2.600	512,000	1,317,250	2.5728	2.014	1.995	2.014	1.995	2.034	654,551	2.0124	-0.96%
1994-01-18	0	2.600	2.575	2.600	2.550	2.650	462,000	1,211,150	2.6215	2.034	2.014	2.034	1.995	2.073	590,630	2.0506	1.96%
1994-01-17	0	2.550	2.550	2.575	2.525	2.625	314,000	807,050	2.5702	1.995	1.995	2.014	1.975	2.053	401,424	2.0105	0.99%
1994-01-14	0	2.525	2.525	2.550	2.500	2.550	746,000	1,883,350	2.5246	1.975	1.975	1.995	1.956	1.995	953,702	1.9748	3.06%
1994-01-13	0	2.450	2.425	2.475	2.450	2.600	716,000	1,801,200	2.5156	1.916	1.897	1.936	1.916	2.034	915,349	1.9678	-5.77%
1994-01-12	0	2.600	2.600	2.675	2.575	2.625	714,000	1,860,050	2.6051	2.034	2.034	2.092	2.014	2.053	912,792	2.0378	-2.80%
1994-01-11	0	2.675	2.600	2.700	2.600	2.700	1,066,000	2,863,200	2.6859	2.092	2.034	2.112	2.034	2.112	1,362,796	2.1010	0.00%
1994-01-10	0	2.675	2.675	2.700	2.550	2.725	1,086,000	2,907,450	2.6772	2.092	2.092	2.112	1.995	2.132	1,388,365	2.0942	2.88%
1994-01-07	0	2.600	2.575	2.625	2.575	2.700	796,000	2,096,700	2.6340	2.034	2.014	2.053	2.014	2.112	1,017,623	2.0604	-2.80%
1994-01-06	0	2.675	2.650	2.700	2.650	2.850	954,000	2,614,150	2.7402	2.092	2.073	2.112	2.073	2.229	1,219,613	2.1434	-6.14%
1994-01-05	0	2.850	2.825	2.850	2.550	2.900	2,150,000	5,867,000	2.7288	2.229	2.210	2.229	1.995	2.268	2,748,604	2.1345	9.62%
1994-01-04	0	2.600	2.550	2.600	2.525	2.750	770,000	2,034,550	2.6423	2.034	1.995	2.034	1.975	2.151	984,384	2.0668	-2.80%
1994-01-03	0	2.675	2.650	2.675	2.650	2.725	904,000	2,426,950	2.6847	2.092	2.073	2.092	2.073	2.132	1,155,692	2.1000

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

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