Prices and Webb-site Total Returns

Shougang Century Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00103	1992-04-09			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
2026-08-14	0	1.925	1.870	1.925	1.820	1.925	20,000	37,355	1.8678	1.925	1.870	1.925	1.820	1.925	20,000	1.8678	5.77%
2026-08-13	0	1.820	1.740	1.820	1.740	1.820	40,000	71,230	1.7808	1.820	1.740	1.820	1.740	1.820	40,000	1.7808	2.25%
2026-08-12	0	1.780	1.730	1.780	1.720	1.780	24,000	42,460	1.7692	1.780	1.730	1.780	1.720	1.780	24,000	1.7692	4.09%
2026-08-11	0	1.710	1.710	1.780	1.690	1.790	24,000	41,990	1.7496	1.710	1.710	1.780	1.690	1.790	24,000	1.7496	-2.29%
2026-08-10	0	1.750	1.690	1.750	1.670	1.750	58,000	98,900	1.7052	1.750	1.690	1.750	1.670	1.750	58,000	1.7052	3.55%
2026-08-07	0	1.690	1.660	1.710	1.640	1.690	14,000	23,500	1.6786	1.690	1.660	1.710	1.640	1.690	14,000	1.6786	3.36%
2026-08-06	0	1.635	1.630	1.710	1.635	1.660	61,000	100,345	1.6450	1.635	1.630	1.710	1.635	1.660	61,000	1.6450	0.93%
2026-08-05	0	1.620	1.620	1.680	1.610	1.720	7,000	11,410	1.6300	1.620	1.620	1.680	1.610	1.720	7,000	1.6300	0.93%
2026-08-04	0	1.605	1.605	1.680	1.605	1.700	25,000	40,420	1.6168	1.605	1.605	1.680	1.605	1.700	25,000	1.6168	-0.93%
2026-08-03	0	1.620	1.610	1.650	1.620	1.655	58,000	94,885	1.6359	1.620	1.610	1.650	1.620	1.655	58,000	1.6359	-2.41%
2026-07-31	0	1.660	1.650	1.750	1.660	1.700	21,000	35,300	1.6810	1.660	1.650	1.750	1.660	1.700	21,000	1.6810	-2.35%
2026-07-30	0	1.700	1.640	1.700	1.640	1.740	47,400	78,244	1.6507	1.700	1.640	1.700	1.640	1.740	47,400	1.6507	3.03%
2026-07-29	0	1.650	1.650	1.700	1.640	1.700	22,000	36,520	1.6600	1.650	1.650	1.700	1.640	1.700	22,000	1.6600	0.61%
2026-07-28	0	1.640	1.640	1.710	1.640	1.710	7,000	11,550	1.6500	1.640	1.640	1.710	1.640	1.710	7,000	1.6500	0.61%
2026-07-27	0	1.630	1.630	1.670	1.630	1.630	6,000	9,780	1.6300	1.630	1.630	1.670	1.630	1.630	6,000	1.6300	-2.40%
2026-07-24	0	1.670	1.650	1.740	1.660	1.670	32,600	54,292	1.6654	1.670	1.650	1.740	1.660	1.670	32,600	1.6654	-1.76%
2026-07-23	0	1.700	1.670	1.750	1.680	1.710	16,000	27,200	1.7000	1.700	1.670	1.750	1.680	1.710	16,000	1.7000	-2.30%
2026-07-22	0	1.740	1.700	1.750	1.650	1.750	71,000	123,180	1.7349	1.740	1.700	1.750	1.650	1.750	71,000	1.7349	2.35%
2026-07-21	0	1.700	1.680	1.820	1.700	1.700	17,000	28,900	1.7000	1.700	1.680	1.820	1.700	1.700	17,000	1.7000	-1.16%
2026-07-20	0	1.720	1.720	1.930	1.710	1.720	7,000	12,020	1.7171	1.720	1.720	1.930	1.710	1.720	7,000	1.7171	-2.82%
2026-07-17	0	1.770	1.720	1.780	1.770	1.770	1,000	1,770	1.7700	1.770	1.720	1.780	1.770	1.770	1,000	1.7700	-0.56%
2026-07-16	0	1.780	-	1.800	1.780	1.800	65,000	116,040	1.7852	1.780	-	1.800	1.780	1.800	65,000	1.7852	3.37%
2026-07-15	0	1.800	1.800	1.960	1.800	1.810	14,000	25,250	1.8036	1.722	1.722	1.875	1.722	1.732	14,634	1.7254	0.00%
2026-07-14	0	1.800	1.800	1.880	1.800	1.800	4,000	7,200	1.8000	1.722	1.722	1.799	1.722	1.722	4,181	1.7220	-1.64%
2026-07-13	0	1.830	1.830	1.960	1.810	1.830	20,000	36,540	1.8270	1.751	1.751	1.875	1.732	1.751	20,906	1.7478	0.00%
2026-07-10	0	1.830	1.830	1.970	1.830	1.830	7,000	12,810	1.8300	1.751	1.751	1.885	1.751	1.751	7,317	1.7507	0.00%
2026-07-09	0	1.830	1.830	2.020	1.830	1.850	25,000	45,950	1.8380	1.751	1.751	1.932	1.751	1.770	26,132	1.7584	0.55%
2026-07-08	0	1.820	1.820	1.850	1.820	1.890	25,000	46,250	1.8500	1.741	1.741	1.770	1.741	1.808	26,132	1.7698	-1.09%
2026-07-07	0	1.840	1.840	1.890	1.840	1.840	10,000	18,400	1.8400	1.760	1.760	1.808	1.760	1.760	10,453	1.7603	-1.08%
2026-07-06	0	1.860	1.860	1.880	1.820	1.890	34,000	63,240	1.8600	1.779	1.779	1.799	1.741	1.808	35,540	1.7794	-1.59%
2026-07-03	0	1.890	1.890	1.940	1.890	1.900	32,000	60,750	1.8984	1.808	1.808	1.856	1.808	1.818	33,449	1.8162	0.00%
2026-07-02	0	1.890	1.890	2.060	1.890	1.990	36,400	70,160	1.9275	1.808	1.808	1.971	1.808	1.904	38,049	1.8439	-4.55%
2026-06-30	0	1.980	1.930	1.970	1.930	1.980	52,000	101,250	1.9471	1.894	1.846	1.885	1.846	1.894	54,355	1.8627	-3.41%
2026-06-29	0	2.050	2.000	2.050	1.920	2.050	46,000	90,490	1.9672	1.961	1.913	1.961	1.837	1.961	48,084	1.8819	3.54%
2026-06-26	0	1.980	1.910	1.980	1.900	1.980	48,000	92,450	1.9260	1.894	1.827	1.894	1.818	1.894	50,174	1.8426	2.06%
2026-06-25	0	1.940	1.910	1.940	1.910	1.970	85,000	163,630	1.9251	1.856	1.827	1.856	1.827	1.885	88,850	1.8416	-2.51%
2026-06-24	0	1.990	1.930	1.990	1.880	1.990	151,000	291,050	1.9275	1.904	1.846	1.904	1.799	1.904	157,840	1.8440	0.00%
2026-06-23	0	1.990	1.880	1.990	1.870	1.990	71,000	139,530	1.9652	1.904	1.799	1.904	1.789	1.904	74,216	1.8801	0.00%
2026-06-22	0	1.990	1.850	1.990	1.820	1.990	80,400	152,268	1.8939	1.904	1.770	1.904	1.741	1.904	84,042	1.8118	0.51%
2026-06-18	0	1.980	1.880	1.980	1.880	2.040	63,000	122,090	1.9379	1.894	1.799	1.894	1.799	1.952	65,854	1.8540	1.54%
2026-06-17	0	1.950	1.940	1.950	1.910	1.950	105,000	203,880	1.9417	1.866	1.856	1.866	1.827	1.866	109,756	1.8576	0.00%
2026-06-16	0	1.950	1.950	2.090	1.950	2.090	208,000	410,730	1.9747	1.866	1.866	1.999	1.866	1.999	217,422	1.8891	-1.02%
2026-06-15	0	1.970	1.970	2.040	1.950	2.030	554,600	1,090,544	1.9664	1.885	1.885	1.952	1.866	1.942	579,721	1.8812	-3.90%
2026-06-12	0	2.050	2.050	2.120	2.050	2.060	15,000	30,770	2.0513	1.961	1.961	2.028	1.961	1.971	15,679	1.9624	0.00%
2026-06-11	0	2.050	2.050	2.120	2.050	2.060	23,400	48,050	2.0534	1.961	1.961	2.028	1.961	1.971	24,460	1.9644	-1.91%
2026-06-10	0	2.090	2.060	2.120	2.060	2.120	19,800	41,000	2.0707	1.999	1.971	2.028	1.971	2.028	20,697	1.9810	0.00%
2026-06-09	0	2.090	2.060	2.080	2.060	2.090	39,400	82,132	2.0846	1.999	1.971	1.990	1.971	1.999	41,185	1.9942	-0.95%
2026-06-08	0	2.110	2.060	2.150	2.050	2.110	34,000	70,400	2.0706	2.019	1.971	2.057	1.961	2.019	35,540	1.9809	0.00%
2026-06-05	0	2.110	2.110	2.120	2.020	2.120	21,000	44,150	2.1024	2.019	2.019	2.028	1.932	2.028	21,951	2.0113	2.43%
2026-06-04	0	2.060	2.060	2.260	2.060	2.100	81,400	170,438	2.0938	1.971	1.971	2.162	1.971	2.009	85,087	2.0031	-2.83%
2026-06-03	0	2.120	2.060	2.120	2.010	2.150	45,000	92,880	2.0640	2.028	1.971	2.028	1.923	2.057	47,038	1.9746	1.44%
2026-06-02	0	2.090	2.070	2.100	2.050	2.090	42,000	86,720	2.0648	1.999	1.980	2.009	1.961	1.999	43,902	1.9753	0.00%
2026-06-01	0	2.090	2.090	2.110	2.080	2.120	49,000	102,870	2.0994	1.999	1.999	2.019	1.990	2.028	51,220	2.0084	-3.24%
2026-05-29	0	2.160	2.110	2.160	2.100	2.160	66,600	140,582	2.1108	2.066	2.019	2.066	2.009	2.066	69,617	2.0194	2.37%
2026-05-28	0	2.110	2.110	2.160	2.050	2.110	165,000	343,690	2.0830	2.019	2.019	2.066	1.961	2.019	172,474	1.9927	-2.76%
2026-05-27	0	2.170	2.090	2.170	2.040	2.170	26,000	55,230	2.1242	2.076	1.999	2.076	1.952	2.076	27,178	2.0322	0.00%
2026-05-26	0	2.170	1.970	2.170	1.970	2.170	281,400	570,142	2.0261	2.076	1.885	2.076	1.885	2.076	294,146	1.9383	0.00%
2026-05-22	0	2.170	2.040	2.170	2.030	2.170	163,400	338,532	2.0718	2.076	1.952	2.076	1.942	2.076	170,801	1.9820	3.33%
2026-05-21	0	2.100	2.100	2.110	2.020	2.150	602,200	1,239,426	2.0582	2.009	2.009	2.019	1.932	2.057	629,477	1.9690	-1.41%
2026-05-20	0	2.130	2.110	2.200	2.110	2.190	17,000	36,770	2.1629	2.038	2.019	2.105	2.019	2.095	17,770	2.0692	-2.29%
2026-05-19	0	2.180	2.110	2.180	2.030	2.200	332,600	701,298	2.1085	2.086	2.019	2.086	1.942	2.105	347,666	2.0172	-1.80%
2026-05-18	0	2.220	2.200	2.500	2.180	2.240	78,000	173,410	2.2232	2.124	2.105	2.392	2.086	2.143	81,533	2.1269	-0.89%
2026-05-15	0	2.240	2.230	2.500	2.210	2.240	7,000	15,580	2.2257	2.143	2.133	2.392	2.114	2.143	7,317	2.1293	-2.61%
2026-05-14	0	2.300	2.300	2.320	2.210	2.400	28,200	65,802	2.3334	2.200	2.200	2.219	2.114	2.296	29,477	2.2323	5.02%
2026-05-13	0	2.190	2.190	2.320	2.180	2.190	6,000	13,130	2.1883	2.095	2.095	2.219	2.086	2.095	6,272	2.0935	-1.35%
2026-05-12	0	2.220	2.220	2.250	2.200	2.250	83,000	183,760	2.2140	2.124	2.124	2.153	2.105	2.153	86,760	2.1180	0.91%
2026-05-11	0	2.200	2.200	2.380	2.160	2.200	22,600	49,506	2.1905	2.105	2.105	2.277	2.066	2.105	23,624	2.0956	-1.35%
2026-05-08	0	2.230	2.230	2.380	2.190	2.250	20,000	44,430	2.2215	2.133	2.133	2.277	2.095	2.153	20,906	2.1252	-0.89%
2026-05-07	0	2.250	2.250	2.400	2.220	2.250	12,000	26,740	2.2283	2.153	2.153	2.296	2.124	2.153	12,544	2.1318	1.35%
2026-05-06	0	2.220	2.210	2.380	2.030	2.220	14,800	31,770	2.1466	2.124	2.114	2.277	1.942	2.124	15,470	2.0536	-1.77%
2026-05-05	0	2.260	2.250	2.400	2.250	2.280	16,000	36,190	2.2619	2.162	2.153	2.296	2.153	2.181	16,725	2.1639	-5.83%
2026-05-04	0	2.400	2.250	2.400	2.200	2.450	266,000	608,920	2.2892	2.296	2.153	2.296	2.105	2.344	278,049	2.1900	-4.76%
2026-04-30	0	2.520	2.520	2.610	2.520	2.610	73,600	187,230	2.5439	2.411	2.411	2.497	2.411	2.497	76,934	2.4337	-3.45%
2026-04-29	0	2.610	2.520	2.620	2.600	2.620	60,000	156,500	2.6083	2.497	2.411	2.506	2.487	2.506	62,718	2.4953	0.38%
2026-04-28	0	2.600	2.600	2.650	2.600	2.610	153,000	397,960	2.6010	2.487	2.487	2.535	2.487	2.497	159,930	2.4883	0.00%
2026-04-27	0	2.600	2.600	2.610	2.600	2.610	331,000	860,790	2.6006	2.487	2.487	2.497	2.487	2.497	345,993	2.4879	-0.38%
2026-04-24	0	2.610	2.600	2.620	2.600	2.680	73,000	190,530	2.6100	2.497	2.487	2.506	2.487	2.564	76,307	2.4969	0.38%
2026-04-23	0	2.600	2.600	2.630	2.600	2.610	313,000	813,950	2.6005	2.487	2.487	2.516	2.487	2.497	327,178	2.4878	0.00%
2026-04-22	0	2.600	2.600	2.610	2.600	2.610	133,000	345,910	2.6008	2.487	2.487	2.497	2.487	2.497	139,024	2.4881	-0.38%
2026-04-21	0	2.610	2.600	2.690	2.600	2.650	123,000	319,980	2.6015	2.497	2.487	2.573	2.487	2.535	128,571	2.4887	0.38%
2026-04-20	0	2.600	2.600	2.620	2.600	2.620	413,000	1,075,270	2.6036	2.487	2.487	2.506	2.487	2.506	431,707	2.4907	-0.38%
2026-04-17	0	2.610	2.610	2.660	-	-	0	0	-	2.497	2.497	2.545	-	-	0	-	0.00%
2026-04-16	0	2.610	2.600	2.650	2.610	2.670	66,000	173,740	2.6324	2.497	2.487	2.535	2.497	2.554	68,990	2.5184	0.38%
2026-04-15	0	2.600	2.600	2.650	2.600	2.650	250,200	651,592	2.6043	2.487	2.487	2.535	2.487	2.535	261,533	2.4914	0.00%
2026-04-14	0	2.600	2.600	2.670	2.600	2.650	97,200	254,020	2.6134	2.487	2.487	2.554	2.487	2.535	101,603	2.5001	-2.26%
2026-04-13	0	2.660	2.600	2.660	2.500	2.660	280,800	727,602	2.5912	2.545	2.487	2.545	2.392	2.545	293,519	2.4789	6.40%
2026-04-10	0	2.500	2.500	2.510	2.500	2.520	27,000	67,780	2.5104	2.392	2.392	2.401	2.392	2.411	28,223	2.4016	0.00%
2026-04-09	0	2.500	2.500	2.540	2.490	2.580	393,000	987,878	2.5137	2.392	2.392	2.430	2.382	2.468	410,801	2.4048	0.00%
2026-04-08	0	2.500	2.500	2.550	2.140	2.530	483,200	1,098,182	2.2727	2.392	2.392	2.439	2.047	2.420	505,087	2.1742	14.68%
2026-04-02	0	2.180	2.180	2.220	-	-	0	0	-	2.086	2.086	2.124	-	-	0	-	0.00%
2026-04-01	0	2.180	2.170	2.180	2.180	2.230	99,000	216,674	2.1886	2.086	2.076	2.086	2.086	2.133	103,484	2.0938	-3.96%
2026-03-31	0	2.270	2.100	2.350	2.110	2.270	84,400	186,828	2.2136	2.172	2.009	2.248	2.019	2.172	88,223	2.1177	0.89%
2026-03-30	0	2.250	2.150	2.250	-	-	0	0	-	2.153	2.057	2.153	-	-	0	-	0.00%
2026-03-27	0	2.250	2.100	2.280	-	-	0	0	-	2.153	2.009	2.181	-	-	0	-	0.00%
2026-03-26	0	2.250	2.250	2.350	2.130	2.250	257,600	569,608	2.2112	2.153	2.153	2.248	2.038	2.153	269,268	2.1154	-1.75%
2026-03-25	0	2.290	2.180	2.290	2.170	2.400	140,000	318,930	2.2781	2.191	2.086	2.191	2.076	2.296	146,341	2.1794	2.69%
2026-03-24	0	2.230	2.130	2.330	2.020	2.330	85,000	189,270	2.2267	2.133	2.038	2.229	1.932	2.229	88,850	2.1302	-0.45%
2026-03-23	0	2.240	2.130	2.240	-	-	0	0	-	2.143	2.038	2.143	-	-	0	-	0.00%
2026-03-20	0	2.240	2.120	2.260	2.120	2.380	136,000	302,340	2.2231	2.143	2.028	2.162	2.028	2.277	142,160	2.1268	1.82%
2026-03-19	0	2.200	2.200	2.230	2.190	2.300	93,000	209,450	2.2522	2.105	2.105	2.133	2.095	2.200	97,213	2.1546	-1.35%
2026-03-18	0	2.230	2.140	2.230	2.050	2.280	1,277,000	2,747,730	2.1517	2.133	2.047	2.133	1.961	2.181	1,334,843	2.0585	-3.46%
2026-03-17	0	2.310	2.260	2.310	2.310	2.310	1,000	2,310	2.3100	2.210	2.162	2.210	2.210	2.210	1,045	2.2099	0.00%
2026-03-16	0	2.310	2.240	2.310	2.200	2.310	259,000	583,360	2.2524	2.210	2.143	2.210	2.105	2.210	270,732	2.1548	-1.28%
2026-03-13	0	2.340	2.270	2.350	2.250	2.380	394,000	912,490	2.3160	2.239	2.172	2.248	2.153	2.277	411,847	2.2156	0.43%
2026-03-12	0	2.330	2.330	2.340	2.200	2.350	197,000	450,720	2.2879	2.229	2.229	2.239	2.105	2.248	205,923	2.1888	3.56%
2026-03-11	0	2.250	2.250	2.290	2.240	2.340	216,800	492,370	2.2711	2.153	2.153	2.191	2.143	2.239	226,620	2.1727	-4.66%
2026-03-10	0	2.360	2.310	2.360	2.240	2.360	165,200	379,810	2.2991	2.258	2.210	2.258	2.143	2.258	172,683	2.1995	4.42%
2026-03-09	0	2.260	2.260	2.280	2.250	2.310	211,200	481,512	2.2799	2.162	2.162	2.181	2.153	2.210	220,767	2.1811	-5.83%
2026-03-06	0	2.400	2.400	2.430	2.220	2.400	314,800	725,886	2.3059	2.296	2.296	2.325	2.124	2.296	329,059	2.2059	6.67%
2026-03-05	0	2.250	2.160	2.250	2.140	2.350	213,000	471,420	2.2132	2.153	2.066	2.153	2.047	2.248	222,648	2.1173	0.45%
2026-03-04	0	2.240	2.150	2.240	2.140	2.240	218,800	476,652	2.1785	2.143	2.057	2.143	2.047	2.143	228,711	2.0841	-1.75%
2026-03-03	0	2.280	2.250	2.280	2.120	2.550	749,000	1,731,500	2.3117	2.181	2.153	2.181	2.028	2.439	782,927	2.2116	-10.94%
2026-03-02	0	2.560	2.560	2.700	2.550	2.800	147,000	385,360	2.6215	2.449	2.449	2.583	2.439	2.679	153,659	2.5079	-10.18%
2026-02-27	0	2.850	2.800	2.850	2.800	2.850	91,000	258,240	2.8378	2.726	2.679	2.726	2.679	2.726	95,122	2.7148	1.79%
2026-02-26	0	2.800	2.800	2.850	2.800	2.890	13,000	37,080	2.8523	2.679	2.679	2.726	2.679	2.765	13,589	2.7287	0.00%
2026-02-25	0	2.800	2.800	2.900	2.800	2.940	45,000	129,170	2.8704	2.679	2.679	2.774	2.679	2.813	47,038	2.7461	-3.11%
2026-02-24	0	2.890	2.760	2.890	2.710	2.940	103,000	295,040	2.8645	2.765	2.640	2.765	2.593	2.813	107,666	2.7403	-0.34%
2026-02-23	0	2.900	2.780	2.900	2.870	2.940	17,400	50,634	2.9100	2.774	2.660	2.774	2.746	2.813	18,188	2.7839	0.00%
2026-02-20	0	2.900	2.700	2.900	2.900	2.900	1,000	2,900	2.9000	2.774	2.583	2.774	2.774	2.774	1,045	2.7743	0.00%
2026-02-16	0	2.900	2.730	2.900	2.750	2.930	47,200	134,274	2.8448	2.774	2.612	2.774	2.631	2.803	49,338	2.7215	0.35%
2026-02-13	0	2.890	2.750	2.890	2.650	2.900	98,400	271,194	2.7560	2.765	2.631	2.765	2.535	2.774	102,857	2.6366	8.24%
2026-02-12	0	2.670	2.640	2.670	2.640	2.760	88,600	237,468	2.6802	2.554	2.526	2.554	2.526	2.640	92,613	2.5641	-3.61%
2026-02-11	0	2.770	2.670	2.770	2.620	2.840	299,600	805,236	2.6877	2.650	2.554	2.650	2.506	2.717	313,171	2.5712	-2.46%
2026-02-10	0	2.840	2.780	2.840	2.780	2.900	191,000	538,928	2.8216	2.717	2.660	2.717	2.660	2.774	199,652	2.6993	-2.07%
2026-02-09	0	2.900	2.770	2.900	2.750	2.900	191,000	541,260	2.8338	2.774	2.650	2.774	2.631	2.774	199,652	2.7110	-1.36%
2026-02-06	0	2.940	2.900	2.940	2.900	2.960	35,000	102,890	2.9397	2.813	2.774	2.813	2.774	2.832	36,585	2.8123	-0.34%
2026-02-05	0	2.950	2.800	2.950	2.800	2.950	116,000	336,460	2.9005	2.822	2.679	2.822	2.679	2.822	121,254	2.7748	-0.67%
2026-02-04	0	2.970	2.900	2.970	2.900	2.990	52,600	154,422	2.9358	2.841	2.774	2.841	2.774	2.860	54,983	2.8086	-0.67%
2026-02-03	0	2.990	2.920	2.990	2.920	3.000	48,000	141,950	2.9573	2.860	2.793	2.860	2.793	2.870	50,174	2.8291	1.01%
2026-02-02	0	2.960	2.930	2.960	2.930	3.190	41,000	121,800	2.9707	2.832	2.803	2.832	2.803	3.052	42,857	2.8420	-0.67%
2026-01-30	0	2.980	2.930	2.980	2.960	3.040	35,000	104,360	2.9817	2.851	2.803	2.851	2.832	2.908	36,585	2.8525	-0.67%
2026-01-29	0	3.000	2.960	3.000	2.960	3.100	79,000	236,120	2.9889	2.870	2.832	2.870	2.832	2.966	82,578	2.8593	-0.33%
2026-01-28	0	3.010	2.980	3.010	2.970	3.050	43,000	128,740	2.9940	2.880	2.851	2.880	2.841	2.918	44,948	2.8642	-0.33%
2026-01-27	0	3.020	2.980	3.020	2.970	3.140	26,000	78,260	3.0100	2.889	2.851	2.889	2.841	3.004	27,178	2.8796	1.34%
2026-01-26	0	2.980	2.920	2.980	2.920	3.000	414,000	1,237,730	2.9897	2.851	2.793	2.851	2.793	2.870	432,753	2.8601	-2.30%
2026-01-23	0	3.050	3.000	3.050	3.000	3.160	29,000	87,750	3.0259	2.918	2.870	2.918	2.870	3.023	30,314	2.8947	0.33%
2026-01-22	0	3.040	2.980	3.040	2.980	3.080	130,400	393,572	3.0182	2.908	2.851	2.908	2.851	2.947	136,307	2.8874	-0.98%
2026-01-21	0	3.070	3.020	3.070	3.020	3.100	151,000	464,530	3.0764	2.937	2.889	2.937	2.889	2.966	157,840	2.9430	0.66%
2026-01-20	0	3.050	3.000	3.050	3.010	3.200	41,000	125,820	3.0688	2.918	2.870	2.918	2.880	3.061	42,857	2.9358	-1.61%
2026-01-19	0	3.100	3.010	3.100	3.000	3.200	237,000	720,460	3.0399	2.966	2.880	2.966	2.870	3.061	247,735	2.9082	1.64%
2026-01-16	0	3.050	3.000	3.050	2.990	3.170	235,000	710,030	3.0214	2.918	2.870	2.918	2.860	3.033	245,645	2.8905	-1.93%
2026-01-15	0	3.110	3.010	3.110	2.990	3.180	59,000	178,410	3.0239	2.975	2.880	2.975	2.860	3.042	61,672	2.8929	-0.32%
2026-01-14	0	3.120	3.050	3.120	3.050	3.140	33,000	102,750	3.1136	2.985	2.918	2.985	2.918	3.004	34,495	2.9787	-0.64%
2026-01-13	0	3.140	3.140	3.150	3.000	3.190	86,000	266,580	3.0998	3.004	3.004	3.014	2.870	3.052	89,895	2.9654	1.29%
2026-01-12	0	3.100	3.060	3.120	2.960	3.100	99,400	298,132	2.9993	2.966	2.927	2.985	2.832	2.966	103,902	2.8693	3.33%
2026-01-09	0	3.000	3.000	3.010	2.960	3.060	299,000	907,910	3.0365	2.870	2.870	2.880	2.832	2.927	312,544	2.9049	-2.60%
2026-01-08	0	3.080	3.080	3.100	3.060	3.110	236,062	724,276	3.0682	2.947	2.947	2.966	2.927	2.975	246,755	2.9352	0.33%
2026-01-07	0	3.070	3.070	3.250	3.060	3.090	87,000	268,430	3.0854	2.937	2.937	3.109	2.927	2.956	90,941	2.9517	-0.32%
2026-01-06	0	3.080	3.080	3.190	3.070	3.160	180,200	556,744	3.0896	2.947	2.947	3.052	2.937	3.023	188,362	2.9557	0.00%
2026-01-05	0	3.080	3.080	3.140	3.060	3.140	127,000	392,950	3.0941	2.947	2.947	3.004	2.927	3.004	132,753	2.9600	-1.28%
2026-01-02	0	3.120	3.110	3.240	3.120	3.120	11,000	34,320	3.1200	2.985	2.975	3.100	2.985	2.985	11,498	2.9848	0.32%
2025-12-31	0	3.110	3.070	3.250	-	-	0	0	-	2.975	2.937	3.109	-	-	0	-	0.00%
2025-12-30	0	3.110	3.060	3.120	3.050	3.110	13,000	40,160	3.0892	2.975	2.927	2.985	2.918	2.975	13,589	2.9554	1.97%
2025-12-29	0	3.050	3.050	3.240	3.050	3.110	122,400	378,280	3.0905	2.918	2.918	3.100	2.918	2.975	127,944	2.9566	-1.29%
2025-12-24	0	3.090	3.090	3.150	3.050	3.150	17,000	53,020	3.1188	2.956	2.956	3.014	2.918	3.014	17,770	2.9837	1.31%
2025-12-23	0	3.050	3.050	3.100	3.050	3.060	24,000	73,800	3.0750	2.918	2.918	2.966	2.918	2.927	25,087	2.9418	-3.48%
2025-12-22	0	3.160	3.110	3.160	3.000	3.200	119,000	370,780	3.1158	3.023	2.975	3.023	2.870	3.061	124,390	2.9808	0.00%
2025-12-19	0	3.160	3.160	3.300	3.150	3.320	42,600	136,412	3.2022	3.023	3.023	3.157	3.014	3.176	44,530	3.0634	-1.25%
2025-12-18	0	3.200	3.190	3.400	3.150	3.350	75,000	240,980	3.2131	3.061	3.052	3.253	3.014	3.205	78,397	3.0738	-5.04%
2025-12-17	0	3.370	3.300	3.370	-	-	0	0	-	3.224	3.157	3.224	-	-	0	-	-0.59%
2025-12-16	0	3.390	3.390	3.520	3.350	3.520	30,000	102,470	3.4157	3.243	3.243	3.367	3.205	3.367	31,359	3.2677	-3.69%
2025-12-15	0	3.520	3.400	3.520	-	-	0	0	-	3.367	3.253	3.367	-	-	0	-	0.00%
2025-12-12	0	3.520	3.510	3.520	3.380	3.600	20,000	70,510	3.5255	3.367	3.358	3.367	3.234	3.444	20,906	3.3727	0.28%
2025-12-11	0	3.510	3.400	3.510	3.400	3.510	184,000	641,500	3.4864	3.358	3.253	3.358	3.253	3.358	192,334	3.3353	0.29%
2025-12-10	0	3.500	3.450	3.580	3.500	3.630	181,000	647,970	3.5799	3.348	3.301	3.425	3.348	3.473	189,199	3.4248	-2.23%
2025-12-09	0	3.580	3.540	3.580	3.380	3.600	236,800	820,145	3.4635	3.425	3.387	3.425	3.234	3.444	247,526	3.3134	6.23%
2025-12-08	0	3.370	3.320	3.370	3.240	3.370	118,000	391,030	3.3138	3.224	3.176	3.224	3.100	3.224	123,345	3.1702	2.12%
2025-12-05	0	3.300	3.220	3.300	3.210	3.300	85,400	278,138	3.2569	3.157	3.080	3.157	3.071	3.157	89,268	3.1158	2.80%
2025-12-04	0	3.210	3.210	3.220	3.160	3.220	135,000	431,520	3.1964	3.071	3.071	3.080	3.023	3.080	141,115	3.0579	-0.62%
2025-12-03	0	3.230	3.150	3.230	3.120	3.300	91,000	291,650	3.2049	3.090	3.014	3.090	2.985	3.157	95,122	3.0661	0.94%
2025-12-02	0	3.200	3.110	3.200	3.110	3.200	213,000	673,675	3.1628	3.061	2.975	3.061	2.975	3.061	222,648	3.0257	1.59%
2025-12-01	0	3.150	3.120	3.150	3.020	3.200	238,000	750,230	3.1522	3.014	2.985	3.014	2.889	3.061	248,780	3.0156	-1.56%
2025-11-28	0	3.200	3.150	3.200	3.130	3.250	135,200	429,262	3.1750	3.061	3.014	3.061	2.994	3.109	141,324	3.0374	-1.23%
2025-11-27	0	3.240	3.120	3.240	3.120	3.340	258,400	828,886	3.2078	3.100	2.985	3.100	2.985	3.195	270,105	3.0688	-0.61%
2025-11-26	0	3.260	3.200	3.260	3.200	3.390	127,000	416,165	3.2769	3.119	3.061	3.119	3.061	3.243	132,753	3.1349	0.62%
2025-11-25	0	3.240	3.170	3.240	3.100	3.260	465,000	1,475,130	3.1723	3.100	3.033	3.100	2.966	3.119	486,063	3.0349	-1.22%
2025-11-24	0	3.280	3.200	3.280	3.170	3.420	737,000	2,449,790	3.3240	3.138	3.061	3.138	3.033	3.272	770,383	3.1800	6.84%
2025-11-21	0	3.070	3.040	3.070	2.960	3.110	427,800	1,314,268	3.0722	2.937	2.908	2.937	2.832	2.975	447,178	2.9390	0.33%
2025-11-20	0	3.060	3.040	3.060	3.040	3.260	356,200	1,109,141	3.1138	2.927	2.908	2.927	2.908	3.119	372,334	2.9789	-4.97%
2025-11-19	0	3.220	3.100	3.220	3.200	3.600	392,000	1,320,062	3.3675	3.080	2.966	3.080	3.061	3.444	409,756	3.2216	-5.01%
2025-11-18	0	3.390	3.310	3.390	3.310	3.550	181,200	616,712	3.4035	3.243	3.167	3.243	3.167	3.396	189,408	3.2560	-3.42%
2025-11-17	0	3.510	3.510	3.520	3.420	3.520	111,600	386,072	3.4594	3.358	3.358	3.367	3.272	3.367	116,655	3.3095	0.00%
2025-11-14	0	3.510	3.500	3.510	3.410	3.750	93,200	323,188	3.4677	3.358	3.348	3.358	3.262	3.588	97,422	3.3174	0.29%
2025-11-13	0	3.500	3.500	3.590	3.450	3.620	164,800	580,864	3.5247	3.348	3.348	3.434	3.301	3.463	172,265	3.3719	-1.69%
2025-11-12	0	3.560	3.560	3.570	3.500	3.650	265,520	937,284	3.5300	3.406	3.406	3.415	3.348	3.492	277,547	3.3770	2.89%
2025-11-11	0	3.460	3.460	3.500	3.460	3.700	374,800	1,340,720	3.5772	3.310	3.310	3.348	3.310	3.540	391,777	3.4222	-6.49%
2025-11-10	0	3.700	3.600	3.700	3.620	3.790	351,200	1,293,736	3.6838	3.540	3.444	3.540	3.463	3.626	367,108	3.5241	-2.12%
2025-11-07	0	3.780	3.740	3.780	3.700	3.800	244,000	918,616	3.7648	3.616	3.578	3.616	3.540	3.635	255,052	3.6017	-0.53%
2025-11-06	0	3.800	3.600	3.800	3.610	3.800	258,000	975,412	3.7807	3.635	3.444	3.635	3.454	3.635	269,686	3.6168	0.00%
2025-11-05	0	3.800	3.520	3.800	3.450	3.800	253,200	920,000	3.6335	3.635	3.367	3.635	3.301	3.635	264,669	3.4760	0.00%
2025-11-04	0	0.760	0.750	0.760	0.750	0.770	668,000	507,780	0.7601	3.635	3.588	3.635	3.588	3.683	139,652	3.6360	-1.30%
2025-11-03	0	0.770	0.770	0.780	0.770	0.780	1,194,000	919,820	0.7704	3.683	3.683	3.731	3.683	3.731	249,617	3.6849	-1.28%
2025-10-31	0	0.780	0.780	0.790	0.770	0.790	2,380,186	1,851,097	0.7777	3.731	3.731	3.779	3.683	3.779	497,600	3.7201	0.00%
2025-10-30	0	0.780	0.760	0.780	0.770	0.780	2,222,000	1,724,020	0.7759	3.731	3.635	3.731	3.683	3.731	464,530	3.7113	0.00%
2025-10-28	0	0.780	0.770	0.780	0.760	0.780	4,584,000	3,545,740	0.7735	3.731	3.683	3.731	3.635	3.731	958,328	3.6999	0.00%
2025-10-27	0	0.780	0.780	0.790	0.780	0.790	2,794,000	2,181,220	0.7807	3.731	3.731	3.779	3.731	3.779	584,111	3.7343	-1.27%
2025-10-24	0	0.790	0.780	0.790	0.770	0.790	1,422,000	1,113,780	0.7832	3.779	3.731	3.779	3.683	3.779	297,282	3.7465	2.60%
2025-10-23	0	0.770	0.770	0.780	0.770	0.790	4,348,000	3,370,360	0.7752	3.683	3.683	3.731	3.683	3.779	908,990	3.7078	-2.53%
2025-10-22	0	0.790	0.780	0.790	0.770	0.790	1,986,000	1,557,560	0.7843	3.779	3.731	3.779	3.683	3.779	415,192	3.7514	0.00%
2025-10-21	0	0.790	0.780	0.790	0.780	0.790	1,576,000	1,240,900	0.7874	3.779	3.731	3.779	3.731	3.779	329,477	3.7663	0.00%
2025-10-20	0	0.790	0.770	0.790	0.770	0.800	5,475,200	4,302,100	0.7857	3.779	3.683	3.779	3.683	3.827	1,144,641	3.7585	-1.25%
2025-10-17	0	0.800	0.780	0.800	0.780	0.800	1,288,000	1,025,240	0.7960	3.827	3.731	3.827	3.731	3.827	269,268	3.8075	0.00%
2025-10-16	0	0.800	0.780	0.800	0.770	0.800	3,984,000	3,141,440	0.7885	3.827	3.731	3.827	3.683	3.827	832,892	3.7717	0.00%
2025-10-15	0	0.800	0.780	0.800	0.770	0.800	5,394,000	4,228,280	0.7839	3.827	3.731	3.827	3.683	3.827	1,127,666	3.7496	2.56%
2025-10-14	0	0.780	0.780	0.790	0.780	0.800	838,000	663,800	0.7921	3.731	3.731	3.779	3.731	3.827	175,192	3.7890	-2.50%
2025-10-13	0	0.800	0.790	0.800	0.760	0.800	4,044,000	3,180,620	0.7865	3.827	3.779	3.827	3.635	3.827	845,436	3.7621	1.27%
2025-10-10	0	0.790	0.790	0.800	0.770	0.800	5,818,000	4,574,060	0.7862	3.779	3.779	3.827	3.683	3.827	1,216,307	3.7606	-1.25%
2025-10-09	0	0.800	0.790	0.800	0.790	0.800	3,470,000	2,754,000	0.7937	3.827	3.779	3.827	3.779	3.827	725,436	3.7963	-1.23%
2025-10-08	0	0.810	0.800	0.810	0.780	0.810	6,288,000	5,026,560	0.7994	3.875	3.827	3.875	3.731	3.875	1,314,564	3.8237	0.00%
2025-10-06	0	0.810	0.790	0.810	0.790	0.810	2,256,000	1,809,680	0.8022	3.875	3.779	3.875	3.779	3.875	471,638	3.8370	0.00%
2025-10-03	0	0.810	0.790	0.810	0.780	0.810	2,230,943	1,787,984	0.8014	3.875	3.779	3.875	3.731	3.875	466,399	3.8336	0.00%
2025-10-02	0	0.810	0.800	0.810	0.800	0.830	4,408,000	3,587,860	0.8139	3.875	3.827	3.875	3.827	3.970	921,533	3.8934	0.00%
2025-09-30	0	0.810	0.780	0.810	0.750	0.810	8,102,000	6,327,160	0.7809	3.875	3.731	3.875	3.588	3.875	1,693,798	3.7355	3.85%
2025-09-29	0	0.780	0.750	0.780	0.740	0.800	18,998,000	14,701,780	0.7739	3.731	3.588	3.731	3.540	3.827	3,971,707	3.7016	-4.88%
2025-09-26	0	0.820	0.820	0.830	0.810	0.830	1,175,804	962,969	0.8190	3.922	3.922	3.970	3.875	3.970	245,813	3.9175	0.00%
2025-09-25	0	0.820	0.800	0.820	0.800	0.820	2,454,000	1,995,980	0.8134	3.922	3.827	3.922	3.827	3.922	513,031	3.8906	0.00%
2025-09-24	0	0.820	0.800	0.820	0.800	0.820	1,606,000	1,307,420	0.8141	3.922	3.827	3.922	3.827	3.922	335,749	3.8940	0.00%
2025-09-23	0	0.820	0.790	0.820	0.790	0.820	1,750,000	1,420,860	0.8119	3.922	3.779	3.922	3.779	3.922	365,854	3.8837	1.23%
2025-09-22	0	0.810	0.810	0.820	0.790	0.830	3,022,000	2,448,640	0.8103	3.875	3.875	3.922	3.779	3.970	631,777	3.8758	-1.22%
2025-09-19	0	0.820	0.820	0.830	0.820	0.860	5,166,440	4,328,352	0.8378	3.922	3.922	3.970	3.922	4.114	1,080,092	4.0074	0.00%
2025-09-18	0	0.820	0.820	0.830	0.820	0.830	3,390,000	2,788,560	0.8226	3.922	3.922	3.970	3.922	3.970	708,711	3.9347	0.00%
2025-09-17	0	0.820	0.810	0.820	0.800	0.840	3,874,000	3,180,860	0.8211	3.922	3.875	3.922	3.827	4.018	809,895	3.9275	0.00%
2025-09-16	0	0.820	0.810	0.820	0.770	0.840	10,281,000	8,318,175	0.8091	3.922	3.875	3.922	3.683	4.018	2,149,338	3.8701	5.13%
2025-09-15	0	0.780	0.780	0.790	0.770	0.780	1,966,000	1,525,028	0.7757	3.731	3.731	3.779	3.683	3.731	411,010	3.7104	0.00%
2025-09-12	0	0.780	0.780	0.790	0.750	0.790	7,136,000	5,537,054	0.7759	3.731	3.731	3.779	3.588	3.779	1,491,847	3.7115	4.00%
2025-09-11	0	0.750	0.750	0.760	0.740	0.770	2,014,000	1,518,856	0.7541	3.588	3.588	3.635	3.540	3.683	421,045	3.6073	-1.32%
2025-09-10	0	0.760	0.750	0.760	0.730	0.770	4,518,000	3,396,122	0.7517	3.635	3.588	3.635	3.492	3.683	944,530	3.5956	0.00%
2025-09-09	0	0.760	0.750	0.760	0.710	0.770	15,114,000	11,342,480	0.7505	3.635	3.588	3.635	3.396	3.683	3,159,721	3.5897	8.57%
2025-09-08	0	0.700	0.700	0.710	0.660	0.720	10,316,000	7,260,760	0.7038	3.348	3.348	3.396	3.157	3.444	2,156,655	3.3667	6.06%
2025-09-05	0	0.660	0.640	0.660	0.640	0.660	4,282,000	2,782,800	0.6499	3.157	3.061	3.157	3.061	3.157	895,192	3.1086	3.13%
2025-09-04	0	0.640	0.630	0.640	0.620	0.640	5,080,000	3,225,240	0.6349	3.061	3.013	3.061	2.966	3.061	1,062,021	3.0369	0.00%
2025-09-03	0	0.640	0.620	0.640	0.620	0.640	2,334,000	1,477,540	0.6331	3.061	2.966	3.061	2.966	3.061	487,944	3.0281	0.00%
2025-09-02	0	0.640	0.630	0.640	0.620	0.640	3,290,000	2,072,640	0.6300	3.061	3.013	3.061	2.966	3.061	687,805	3.0134	1.59%
2025-09-01	0	0.630	0.600	0.630	0.600	0.630	4,996,000	3,069,480	0.6144	3.013	2.870	3.013	2.870	3.013	1,044,460	2.9388	1.61%
2025-08-29	0	0.620	0.610	0.620	0.600	0.620	1,678,000	1,030,680	0.6142	2.966	2.918	2.966	2.870	2.966	350,801	2.9381	3.33%
2025-08-28	0	0.600	0.600	0.610	0.590	0.620	2,910,000	1,760,060	0.6048	2.870	2.870	2.918	2.822	2.966	608,362	2.8931	0.00%
2025-08-27	0	0.600	0.600	0.610	0.600	0.620	2,314,000	1,404,500	0.6070	2.870	2.870	2.918	2.870	2.966	483,763	2.9033	-1.64%
2025-08-26	0	0.610	0.600	0.610	0.600	0.640	3,502,000	2,160,640	0.6170	2.918	2.870	2.918	2.870	3.061	732,125	2.9512	-3.17%
2025-08-25	0	0.630	0.620	0.630	0.600	0.630	5,902,000	3,646,160	0.6178	3.013	2.966	3.013	2.870	3.013	1,233,868	2.9551	6.78%
2025-08-22	0	0.590	0.580	0.590	0.580	0.590	2,314,000	1,359,900	0.5877	2.822	2.774	2.822	2.774	2.822	483,763	2.8111	-1.67%
2025-08-21	0	0.600	0.590	0.600	0.570	0.600	6,564,000	3,850,420	0.5866	2.870	2.822	2.870	2.726	2.870	1,372,265	2.8059	3.45%
2025-08-20	0	0.580	0.570	0.580	0.560	0.590	2,304,000	1,330,320	0.5774	2.774	2.726	2.774	2.679	2.822	481,672	2.7619	3.57%
2025-08-19	0	0.560	0.560	0.570	0.550	0.560	2,283,050	1,271,034	0.5567	2.679	2.679	2.726	2.631	2.679	477,293	2.6630	1.82%
2025-08-18	0	0.550	0.550	0.560	0.550	0.560	904,000	501,580	0.5548	2.631	2.631	2.679	2.631	2.679	188,990	2.6540	-1.79%
2025-08-15	0	0.560	0.540	0.560	0.540	0.560	4,918,000	2,684,580	0.5459	2.679	2.583	2.679	2.583	2.679	1,028,153	2.6111	1.82%
2025-08-14	0	0.550	0.540	0.550	0.540	0.560	5,742,000	3,165,280	0.5513	2.631	2.583	2.631	2.583	2.679	1,200,418	2.6368	-1.79%
2025-08-13	0	0.560	0.550	0.560	0.550	0.570	1,606,000	893,200	0.5562	2.679	2.631	2.679	2.631	2.726	335,749	2.6603	0.00%
2025-08-12	0	0.560	0.560	0.570	0.560	0.560	306,000	171,360	0.5600	2.679	2.679	2.726	2.679	2.679	63,972	2.6787	0.00%
2025-08-11	0	0.560	0.550	0.560	0.550	0.560	1,754,000	975,628	0.5562	2.679	2.631	2.679	2.631	2.679	366,690	2.6606	-1.75%
2025-08-08	0	0.570	0.560	0.570	0.550	0.570	550,000	305,740	0.5559	2.726	2.679	2.726	2.631	2.726	114,983	2.6590	3.64%
2025-08-07	0	0.550	0.550	0.570	0.540	0.560	2,366,000	1,304,280	0.5513	2.631	2.631	2.726	2.583	2.679	494,634	2.6369	-1.79%
2025-08-06	0	0.560	0.550	0.560	0.540	0.560	3,140,000	1,727,600	0.5502	2.679	2.631	2.679	2.583	2.679	656,446	2.6317	-3.45%
2025-08-05	0	0.580	0.560	0.580	0.560	0.580	190,000	107,720	0.5669	2.774	2.679	2.774	2.679	2.774	39,721	2.7119	0.00%
2025-08-04	0	0.580	0.560	0.580	0.540	0.580	816,000	453,140	0.5553	2.774	2.679	2.774	2.583	2.774	170,592	2.6563	7.41%
2025-08-01	0	0.540	0.540	0.550	0.540	0.550	776,000	422,700	0.5447	2.583	2.583	2.631	2.583	2.631	162,230	2.6056	0.00%
2025-07-31	0	0.540	0.540	0.560	0.540	0.560	1,546,000	844,880	0.5465	2.583	2.583	2.679	2.583	2.679	323,206	2.6141	-3.57%
2025-07-30	0	0.560	0.560	0.570	0.550	0.590	4,486,000	2,562,220	0.5712	2.679	2.679	2.726	2.631	2.822	937,840	2.7320	-6.67%
2025-07-29	0	0.600	0.580	0.600	0.570	0.600	7,374,000	4,342,380	0.5889	2.870	2.774	2.870	2.726	2.870	1,541,603	2.8168	0.00%
2025-07-28	0	0.600	0.590	0.600	0.580	0.610	5,816,000	3,471,640	0.5969	2.870	2.822	2.870	2.774	2.918	1,215,889	2.8552	1.69%
2025-07-25	0	0.590	0.580	0.590	0.560	0.590	4,126,000	2,408,160	0.5837	2.822	2.774	2.822	2.679	2.822	862,578	2.7918	1.72%
2025-07-24	0	0.580	0.560	0.580	0.540	0.580	8,260,000	4,622,080	0.5596	2.774	2.679	2.774	2.583	2.774	1,726,829	2.6766	7.41%
2025-07-23	0	0.540	0.540	0.550	0.520	0.580	23,118,000	12,609,020	0.5454	2.583	2.583	2.631	2.487	2.774	4,833,031	2.6089	-5.26%
2025-07-22	0	0.570	0.570	0.580	0.550	0.590	5,066,000	2,919,920	0.5764	2.726	2.726	2.774	2.631	2.822	1,059,094	2.7570	1.79%
2025-07-21	0	0.560	0.550	0.560	0.550	0.570	1,156,000	646,420	0.5592	2.679	2.631	2.679	2.631	2.726	241,672	2.6748	0.00%
2025-07-18	0	0.560	0.560	0.570	0.530	0.570	8,134,000	4,475,240	0.5502	2.679	2.679	2.726	2.535	2.726	1,700,488	2.6317	1.82%
2025-07-17	0	0.550	0.540	0.550	0.530	0.550	1,040,000	560,820	0.5393	2.631	2.583	2.631	2.535	2.631	217,422	2.5794	3.77%
2025-07-16	0	0.530	0.520	0.540	0.510	0.540	5,404,000	2,818,760	0.5216	2.535	2.487	2.583	2.439	2.583	1,129,756	2.4950	3.33%
2025-07-15	0	0.530	0.530	0.540	0.495	0.560	7,484,000	3,943,850	0.5270	2.453	2.453	2.500	2.291	2.592	1,616,763	2.4393	-1.85%
2025-07-14	0	0.540	0.530	0.540	0.455	0.600	32,812,000	16,687,190	0.5086	2.500	2.453	2.500	2.106	2.777	7,088,351	2.3542	-8.47%
2025-07-11	0	0.590	0.570	0.590	0.560	0.590	4,672,000	2,713,740	0.5809	2.731	2.639	2.731	2.592	2.731	1,009,289	2.6888	3.51%
2025-07-10	0	0.570	0.570	0.580	0.550	0.610	6,479,600	3,688,212	0.5692	2.639	2.639	2.685	2.546	2.824	1,399,783	2.6348	-1.72%
2025-07-09	0	0.580	0.570	0.580	0.570	0.610	5,858,000	3,486,020	0.5951	2.685	2.639	2.685	2.639	2.824	1,265,499	2.7547	-1.69%
2025-07-08	0	0.590	0.580	0.590	0.540	0.590	5,185,000	2,968,975	0.5726	2.731	2.685	2.731	2.500	2.731	1,120,112	2.6506	7.27%
2025-07-07	0	0.550	0.550	0.560	0.510	0.610	17,488,000	9,830,580	0.5621	2.546	2.546	2.592	2.361	2.824	3,777,919	2.6021	5.77%
2025-07-04	0	0.520	0.510	0.520	0.510	0.520	764,000	392,800	0.5141	2.407	2.361	2.407	2.361	2.407	165,046	2.3799	0.00%
2025-07-03	0	0.520	0.510	0.520	0.500	0.520	3,038,000	1,551,180	0.5106	2.407	2.361	2.407	2.315	2.407	656,297	2.3635	4.00%
2025-07-02	0	0.500	0.500	0.510	0.490	0.520	9,858,000	4,975,720	0.5047	2.315	2.315	2.361	2.268	2.407	2,129,616	2.3364	6.38%
2025-06-30	0	0.470	0.470	0.480	0.470	0.475	21,060,000	10,000,930	0.4749	2.176	2.176	2.222	2.176	2.199	4,549,576	2.1982	-1.05%
2025-06-27	0	0.475	0.470	0.480	0.465	0.485	4,354,000	2,066,280	0.4746	2.199	2.176	2.222	2.152	2.245	940,591	2.1968	-1.04%
2025-06-26	0	0.480	0.475	0.485	0.470	0.490	3,050,000	1,463,590	0.4799	2.222	2.199	2.245	2.176	2.268	658,889	2.2213	-1.03%
2025-06-25	0	0.485	0.470	0.485	0.470	0.490	6,408,000	3,086,610	0.4817	2.245	2.176	2.245	2.176	2.268	1,384,315	2.2297	1.04%
2025-06-24	0	0.480	0.465	0.480	0.455	0.490	13,672,000	6,480,810	0.4740	2.222	2.152	2.222	2.106	2.268	2,953,552	2.1942	6.67%
2025-06-23	0	0.450	0.445	0.450	0.435	0.450	8,096,000	3,594,010	0.4439	2.083	2.060	2.083	2.014	2.083	1,748,973	2.0549	3.45%
2025-06-20	0	0.435	0.435	0.445	0.430	0.440	2,482,000	1,082,140	0.4360	2.014	2.014	2.060	1.990	2.037	536,185	2.0182	-2.25%
2025-06-19	0	0.445	0.440	0.450	0.440	0.445	422,000	187,080	0.4433	2.060	2.037	2.083	2.037	2.060	91,164	2.0521	0.00%
2025-06-18	0	0.445	0.445	0.450	0.440	0.455	2,706,000	1,208,120	0.4465	2.060	2.060	2.083	2.037	2.106	584,575	2.0667	-1.11%
2025-06-17	0	0.450	0.440	0.450	0.430	0.450	2,006,000	883,110	0.4402	2.083	2.037	2.083	1.990	2.083	433,355	2.0378	3.45%
2025-06-16	0	0.435	0.435	0.450	0.430	0.460	3,423,216	1,515,940	0.4428	2.014	2.014	2.083	1.990	2.129	739,515	2.0499	-1.14%
2025-06-13	0	0.440	0.435	0.440	0.430	0.440	772,000	335,080	0.4340	2.037	2.014	2.037	1.990	2.037	166,775	2.0092	1.15%
2025-06-12	0	0.435	0.425	0.430	0.425	0.435	704,000	301,640	0.4285	2.014	1.967	1.990	1.967	2.014	152,085	1.9834	1.16%
2025-06-11	0	0.430	0.425	0.430	0.415	0.430	3,783,000	1,584,080	0.4187	1.990	1.967	1.990	1.921	1.990	817,239	1.9383	2.38%
2025-06-10	0	0.420	0.415	0.420	0.415	0.420	3,428,000	1,430,770	0.4174	1.944	1.921	1.944	1.921	1.944	740,548	1.9320	0.00%
2025-06-09	0	0.420	0.415	0.420	0.420	0.430	8,524,000	3,605,590	0.4230	1.944	1.921	1.944	1.944	1.990	1,841,433	1.9580	0.00%
2025-06-06	0	0.420	0.420	0.430	0.415	0.425	5,722,000	2,410,880	0.4213	1.944	1.944	1.990	1.921	1.967	1,236,119	1.9504	1.20%
2025-06-05	0	0.415	0.415	0.425	0.415	0.425	1,396,000	584,820	0.4189	1.921	1.921	1.967	1.921	1.967	301,577	1.9392	-1.19%
2025-06-04	0	0.420	0.415	0.425	0.410	0.425	1,858,000	775,230	0.4172	1.944	1.921	1.967	1.898	1.967	401,382	1.9314	-2.33%
2025-06-03	0	0.430	0.420	0.430	0.415	0.430	1,446,000	610,750	0.4224	1.990	1.944	1.990	1.921	1.990	312,378	1.9552	1.18%
2025-06-02	0	0.425	0.415	0.425	0.415	0.425	1,426,000	603,320	0.4231	1.967	1.921	1.967	1.921	1.967	308,058	1.9585	0.00%
2025-05-30	0	0.425	0.425	0.430	0.420	0.430	992,000	419,780	0.4232	1.967	1.967	1.990	1.944	1.990	214,301	1.9588	0.00%
2025-05-29	0	0.425	0.420	0.425	0.415	0.430	4,743,200	2,002,300	0.4221	1.967	1.944	1.967	1.921	1.990	1,024,670	1.9541	1.19%
2025-05-28	0	0.420	0.415	0.425	0.410	0.430	3,398,000	1,442,820	0.4246	1.944	1.921	1.967	1.898	1.990	734,067	1.9655	0.00%
2025-05-27	0	0.420	0.410	0.430	0.410	0.420	116,000	48,660	0.4195	1.944	1.898	1.990	1.898	1.944	25,059	1.9418	2.44%
2025-05-26	0	0.410	0.410	0.420	0.400	0.420	1,194,000	492,300	0.4123	1.898	1.898	1.944	1.852	1.944	257,939	1.9086	-1.20%
2025-05-23	0	0.415	0.415	0.425	0.415	0.425	756,000	318,960	0.4219	1.921	1.921	1.967	1.921	1.967	163,318	1.9530	0.00%
2025-05-22	0	0.415	0.415	0.425	0.400	0.420	1,700,000	698,040	0.4106	1.921	1.921	1.967	1.852	1.944	367,250	1.9007	-1.19%
2025-05-21	0	0.420	0.420	0.430	0.415	0.430	1,714,000	727,790	0.4246	1.944	1.944	1.990	1.921	1.990	370,274	1.9655	-1.18%
2025-05-20	0	0.425	0.420	0.425	0.410	0.425	470,000	195,040	0.4150	1.967	1.944	1.967	1.898	1.967	101,534	1.9209	2.41%
2025-05-19	0	0.415	0.415	0.425	0.400	0.425	218,120	91,020	0.4173	1.921	1.921	1.967	1.852	1.967	47,120	1.9317	-1.19%
2025-05-16	0	0.420	0.410	0.420	0.410	0.420	888,000	367,010	0.4133	1.944	1.898	1.944	1.898	1.944	191,834	1.9132	1.20%
2025-05-15	0	0.415	0.410	0.415	0.410	0.420	164,000	68,330	0.4166	1.921	1.898	1.921	1.898	1.944	35,429	1.9287	1.22%
2025-05-14	0	0.410	0.410	0.425	0.410	0.425	686,000	285,050	0.4155	1.898	1.898	1.967	1.898	1.967	148,196	1.9235	1.23%
2025-05-13	0	0.405	0.405	0.410	0.395	0.410	1,206,000	482,540	0.4001	1.875	1.875	1.898	1.828	1.898	260,531	1.8521	3.85%
2025-05-12	0	0.390	0.390	0.405	0.390	0.400	312,000	123,420	0.3956	1.805	1.805	1.875	1.805	1.852	67,401	1.8311	-1.27%
2025-05-09	0	0.395	0.395	0.405	0.390	0.405	246,000	97,860	0.3978	1.828	1.828	1.875	1.805	1.875	53,143	1.8414	-1.25%
2025-05-08	0	0.400	0.395	0.410	-	-	0	0	-	1.852	1.828	1.898	-	-	0	-	0.00%
2025-05-07	0	0.400	0.400	0.405	0.395	0.415	3,074,000	1,246,860	0.4056	1.852	1.852	1.875	1.828	1.921	664,074	1.8776	0.00%
2025-05-06	0	0.400	0.400	0.415	0.400	0.415	744,000	303,680	0.4082	1.852	1.852	1.921	1.852	1.921	160,726	1.8894	-2.44%
2025-05-02	0	0.410	0.410	0.425	-	-	0	0	-	1.898	1.898	1.967	-	-	0	-	1.23%
2025-04-30	0	0.405	0.405	0.415	0.405	0.420	2,412,000	993,700	0.4120	1.875	1.875	1.921	1.875	1.944	521,063	1.9071	-1.22%
2025-04-29	0	0.410	0.410	0.420	0.400	0.425	1,602,000	657,680	0.4105	1.898	1.898	1.944	1.852	1.967	346,079	1.9004	1.23%
2025-04-28	0	0.405	0.405	0.410	0.400	0.435	3,246,000	1,366,000	0.4208	1.875	1.875	1.898	1.852	2.014	701,231	1.9480	-5.81%
2025-04-25	0	0.430	0.430	0.450	-	-	0	0	-	1.990	1.990	2.083	-	-	0	-	0.00%
2025-04-24	0	0.430	0.430	0.450	0.430	0.440	10,000	4,340	0.4340	1.990	1.990	2.083	1.990	2.037	2,160	2.0090	-2.27%
2025-04-23	0	0.440	0.430	0.445	0.430	0.440	630,000	273,910	0.4348	2.037	1.990	2.060	1.990	2.037	136,098	2.0126	1.15%
2025-04-22	0	0.435	0.435	0.445	-	-	0	0	-	2.014	2.014	2.060	-	-	0	-	0.00%
2025-04-17	0	0.435	0.435	0.440	0.430	0.435	308,000	133,480	0.4334	2.014	2.014	2.037	1.990	2.014	66,537	2.0061	1.16%
2025-04-16	0	0.430	0.430	0.440	0.430	0.435	70,000	30,110	0.4301	1.990	1.990	2.037	1.990	2.014	15,122	1.9911	0.00%
2025-04-15	0	0.430	0.430	0.445	0.430	0.435	332,000	143,210	0.4314	1.990	1.990	2.060	1.990	2.014	71,722	1.9967	-1.15%
2025-04-14	0	0.435	0.430	0.440	0.435	0.450	368,000	162,310	0.4411	2.014	1.990	2.037	2.014	2.083	79,499	2.0417	0.00%
2025-04-11	0	0.435	0.435	0.440	0.425	0.440	4,698,000	2,033,940	0.4329	2.014	2.014	2.037	1.967	2.037	1,014,905	2.0041	-1.14%
2025-04-10	0	0.440	0.430	0.435	0.430	0.440	420,000	182,250	0.4339	2.037	1.990	2.014	1.990	2.037	90,732	2.0087	-2.22%
2025-04-09	0	0.450	0.440	0.450	0.440	0.455	2,080,000	931,540	0.4479	2.083	2.037	2.083	2.037	2.106	449,341	2.0731	-1.10%
2025-04-08	0	0.455	0.450	0.455	0.430	0.455	4,956,000	2,205,650	0.4450	2.106	2.083	2.106	1.990	2.106	1,070,641	2.0601	3.41%
2025-04-07	0	0.440	0.430	0.440	0.400	0.460	5,672,000	2,417,520	0.4262	2.037	1.990	2.037	1.852	2.129	1,225,318	1.9730	-6.38%
2025-04-03	0	0.470	0.465	0.470	0.465	0.470	3,286,000	1,538,830	0.4683	2.176	2.152	2.176	2.152	2.176	709,872	2.1678	0.00%
2025-04-02	0	0.470	0.465	0.470	0.465	0.480	3,097,200	1,457,734	0.4707	2.176	2.152	2.176	2.152	2.222	669,086	2.1787	1.08%
2025-04-01	0	0.465	0.465	0.470	0.455	0.470	1,039,323	481,588	0.4634	2.152	2.152	2.176	2.106	2.176	224,524	2.1449	2.20%
2025-03-31	0	0.455	0.450	0.455	0.450	0.470	1,240,000	567,410	0.4576	2.106	2.083	2.106	2.083	2.176	267,876	2.1182	0.00%
2025-03-28	0	0.455	0.450	0.460	0.450	0.475	4,060,000	1,882,470	0.4637	2.106	2.083	2.129	2.083	2.199	877,079	2.1463	-3.19%
2025-03-27	0	0.470	0.470	0.475	0.470	0.475	1,362,000	641,950	0.4713	2.176	2.176	2.199	2.176	2.199	294,232	2.1818	-1.05%
2025-03-26	0	0.475	0.470	0.475	0.470	0.480	2,070,000	978,710	0.4728	2.199	2.176	2.199	2.176	2.222	447,181	2.1886	0.00%
2025-03-25	0	0.475	0.470	0.475	0.465	0.480	1,472,000	693,660	0.4712	2.199	2.176	2.199	2.152	2.222	317,995	2.1814	1.06%
2025-03-24	0	0.470	0.465	0.470	0.460	0.475	2,106,000	983,880	0.4672	2.176	2.152	2.176	2.129	2.199	454,958	2.1626	1.08%
2025-03-21	0	0.465	0.460	0.465	0.455	0.475	2,826,000	1,307,260	0.4626	2.152	2.129	2.152	2.106	2.199	610,499	2.1413	-1.06%
2025-03-20	0	0.470	0.465	0.470	0.460	0.470	2,396,000	1,115,140	0.4654	2.176	2.152	2.176	2.129	2.176	517,606	2.1544	1.08%
2025-03-19	0	0.465	0.460	0.465	0.455	0.465	1,290,000	592,050	0.4590	2.152	2.129	2.152	2.106	2.152	278,678	2.1245	1.09%
2025-03-18	0	0.460	0.460	0.465	0.460	0.465	1,450,000	669,220	0.4615	2.129	2.129	2.152	2.129	2.152	313,242	2.1364	1.10%
2025-03-17	0	0.455	0.455	0.460	0.455	0.460	1,044,196	476,895	0.4567	2.106	2.106	2.129	2.106	2.129	225,577	2.1141	0.00%
2025-03-14	0	0.455	0.455	0.460	0.445	0.460	2,166,000	981,380	0.4531	2.106	2.106	2.129	2.060	2.129	467,919	2.0973	-1.09%
2025-03-13	0	0.460	0.450	0.460	0.450	0.460	474,000	214,620	0.4528	2.129	2.083	2.129	2.083	2.129	102,398	2.0959	0.00%
2025-03-12	0	0.460	0.445	0.460	0.440	0.465	3,078,000	1,390,560	0.4518	2.129	2.060	2.129	2.037	2.152	664,938	2.0913	1.10%
2025-03-11	0	0.455	0.450	0.455	0.445	0.455	742,000	333,050	0.4489	2.106	2.083	2.106	2.060	2.106	160,294	2.0777	2.25%
2025-03-10	0	0.445	0.445	0.450	0.435	0.450	2,158,000	958,340	0.4441	2.060	2.060	2.083	2.014	2.083	466,191	2.0557	0.00%
2025-03-07	0	0.445	0.435	0.445	0.425	0.445	1,438,000	625,710	0.4351	2.060	2.014	2.060	1.967	2.060	310,650	2.0142	1.14%
2025-03-06	0	0.440	0.435	0.445	0.430	0.445	564,000	249,070	0.4416	2.037	2.014	2.060	1.990	2.060	121,840	2.0442	0.00%
2025-03-05	0	0.440	0.430	0.440	0.420	0.445	10,153,600	4,387,320	0.4321	2.037	1.990	2.037	1.944	2.060	2,193,474	2.0002	-2.22%
2025-03-04	0	0.450	0.435	0.450	0.435	0.460	1,246,000	552,390	0.4433	2.083	2.014	2.083	2.014	2.129	269,172	2.0522	-2.17%
2025-03-03	0	0.460	0.445	0.460	0.430	0.470	4,666,142	2,089,329	0.4478	2.129	2.060	2.129	1.990	2.176	1,008,023	2.0727	5.75%
2025-02-28	0	0.435	0.430	0.435	0.430	0.440	1,594,000	688,960	0.4322	2.014	1.990	2.014	1.990	2.037	344,351	2.0008	1.16%
2025-02-27	0	0.430	0.425	0.430	0.400	0.430	3,172,000	1,330,590	0.4195	1.990	1.967	1.990	1.852	1.990	685,245	1.9418	2.38%
2025-02-26	0	0.420	0.420	0.430	0.420	0.420	444,000	186,630	0.4203	1.944	1.944	1.990	1.944	1.944	95,917	1.9457	0.00%
2025-02-25	0	0.420	0.420	0.430	0.420	0.420	432,000	181,440	0.4200	1.944	1.944	1.990	1.944	1.944	93,325	1.9442	0.00%
2025-02-24	0	0.420	0.420	0.430	0.420	0.430	788,000	335,470	0.4257	1.944	1.944	1.990	1.944	1.990	170,231	1.9707	-1.18%
2025-02-21	0	0.425	0.425	0.430	0.420	0.430	1,008,000	428,340	0.4249	1.967	1.967	1.990	1.944	1.990	217,757	1.9671	1.19%
2025-02-20	0	0.420	0.415	0.425	0.420	0.420	536,000	225,120	0.4200	1.944	1.921	1.967	1.944	1.944	115,792	1.9442	0.00%
2025-02-19	0	0.420	0.420	0.425	0.420	0.430	1,654,000	695,630	0.4206	1.944	1.944	1.967	1.944	1.990	357,312	1.9468	-1.18%
2025-02-18	0	0.425	0.425	0.430	0.425	0.430	190,000	81,400	0.4284	1.967	1.967	1.990	1.967	1.990	41,046	1.9832	0.00%
2025-02-17	0	0.425	0.425	0.430	0.425	0.435	822,000	353,150	0.4296	1.967	1.967	1.990	1.967	2.014	177,576	1.9887	-1.16%
2025-02-14	0	0.430	0.425	0.430	0.420	0.430	692,000	294,200	0.4251	1.990	1.967	1.990	1.944	1.990	149,492	1.9680	0.00%
2025-02-13	0	0.430	0.425	0.430	0.410	0.430	1,442,000	604,240	0.4190	1.990	1.967	1.990	1.898	1.990	311,514	1.9397	3.61%
2025-02-12	0	0.415	0.415	0.420	0.415	0.415	334,000	138,610	0.4150	1.921	1.921	1.944	1.921	1.921	72,154	1.9210	0.00%
2025-02-11	0	0.415	0.410	0.420	0.410	0.415	1,034,000	429,000	0.4149	1.921	1.898	1.944	1.898	1.921	223,374	1.9205	1.22%
2025-02-10	0	0.410	0.410	0.415	0.410	0.415	922,000	378,520	0.4105	1.898	1.898	1.921	1.898	1.921	199,179	1.9004	-1.20%
2025-02-07	0	0.415	0.410	0.420	0.415	0.425	1,234,000	515,930	0.4181	1.921	1.898	1.944	1.921	1.967	266,580	1.9354	0.00%
2025-02-06	0	0.415	0.410	0.420	0.405	0.415	290,000	119,790	0.4131	1.921	1.898	1.944	1.875	1.921	62,648	1.9121	2.47%
2025-02-05	0	0.405	0.405	0.410	0.400	0.410	1,634,000	663,410	0.4060	1.875	1.875	1.898	1.852	1.898	352,992	1.8794	-2.41%
2025-02-04	0	0.415	0.405	0.410	0.400	0.415	4,806,000	1,956,600	0.4071	1.921	1.875	1.898	1.852	1.921	1,038,236	1.8845	1.22%
2025-02-03	0	0.410	0.410	0.420	0.405	0.420	3,910,000	1,618,180	0.4139	1.898	1.898	1.944	1.875	1.944	844,674	1.9157	-1.20%
2025-01-28	0	0.415	0.415	0.425	0.415	0.420	34,000	14,270	0.4197	1.921	1.921	1.967	1.921	1.944	7,345	1.9428	-2.35%
2025-01-27	0	0.425	0.415	0.425	0.410	0.425	3,738,000	1,570,800	0.4202	1.967	1.921	1.967	1.898	1.967	807,517	1.9452	-1.16%
2025-01-24	0	0.430	0.420	0.430	0.415	0.430	2,786,000	1,176,240	0.4222	1.990	1.944	1.990	1.921	1.990	601,857	1.9543	0.00%
2025-01-23	0	0.430	0.425	0.430	0.425	0.430	2,132,000	906,430	0.4252	1.990	1.967	1.990	1.967	1.990	460,574	1.9680	0.00%
2025-01-22	0	0.430	0.425	0.430	0.425	0.430	486,000	207,740	0.4274	1.990	1.967	1.990	1.967	1.990	104,990	1.9787	0.00%
2025-01-21	0	0.430	0.425	0.430	0.420	0.430	1,568,000	667,480	0.4257	1.990	1.967	1.990	1.944	1.990	338,734	1.9705	0.00%
2025-01-20	0	0.430	0.430	0.440	0.430	0.445	1,170,000	511,580	0.4372	1.990	1.990	2.037	1.990	2.060	252,754	2.0240	-1.15%
2025-01-17	0	0.435	0.435	0.440	0.435	0.440	76,000	33,410	0.4396	2.014	2.014	2.037	2.014	2.037	16,418	2.0349	0.00%
2025-01-16	0	0.435	0.435	0.440	0.435	0.440	274,000	120,160	0.4385	2.014	2.014	2.037	2.014	2.037	59,192	2.0300	-1.14%
2025-01-15	0	0.440	0.435	0.445	0.430	0.445	2,272,000	1,006,750	0.4431	2.037	2.014	2.060	1.990	2.060	490,818	2.0512	2.33%
2025-01-14	0	0.430	0.420	0.430	0.415	0.430	2,198,000	919,820	0.4185	1.990	1.944	1.990	1.921	1.990	474,832	1.9371	0.00%
2025-01-13	0	0.430	0.420	0.430	0.410	0.430	636,000	267,680	0.4209	1.990	1.944	1.990	1.898	1.990	137,395	1.9483	1.18%
2025-01-10	0	0.425	0.425	0.435	0.415	0.435	1,252,000	534,890	0.4272	1.967	1.967	2.014	1.921	2.014	270,469	1.9776	-3.41%
2025-01-09	0	0.440	0.435	0.445	0.435	0.450	1,110,000	492,200	0.4434	2.037	2.014	2.060	2.014	2.083	239,792	2.0526	2.33%
2025-01-08	0	0.430	0.425	0.435	0.420	0.430	352,000	150,300	0.4270	1.990	1.967	2.014	1.944	1.990	76,042	1.9765	-1.15%
2025-01-07	0	0.435	0.425	0.435	0.420	0.445	2,784,000	1,213,600	0.4359	2.014	1.967	2.014	1.944	2.060	601,425	2.0179	1.16%
2025-01-06	0	0.430	0.430	0.440	0.430	0.440	388,000	168,870	0.4352	1.990	1.990	2.037	1.990	2.037	83,819	2.0147	-2.27%
2025-01-03	0	0.440	0.430	0.445	0.435	0.445	520,000	228,890	0.4402	2.037	1.990	2.060	2.014	2.060	112,335	2.0376	0.00%
2025-01-02	0	0.440	0.435	0.445	0.425	0.450	2,774,000	1,215,310	0.4381	2.037	2.014	2.060	1.967	2.083	599,265	2.0280	3.53%
2024-12-31	0	0.425	0.425	0.435	0.425	0.435	1,560,000	664,320	0.4258	1.967	1.967	2.014	1.967	2.014	337,006	1.9712	-4.49%
2024-12-30	0	0.445	0.435	0.450	0.440	0.460	484,000	216,480	0.4473	2.060	2.014	2.083	2.037	2.129	104,558	2.0704	0.00%
2024-12-27	0	0.445	0.445	0.450	0.420	0.455	6,370,928	2,823,564	0.4432	2.060	2.060	2.083	1.944	2.106	1,376,307	2.0516	5.95%
2024-12-24	0	0.420	0.410	0.420	-	-	0	0	-	1.944	1.898	1.944	-	-	0	-	0.00%
2024-12-23	0	0.420	0.420	0.425	0.410	0.420	604,000	252,730	0.4184	1.944	1.944	1.967	1.898	1.944	130,482	1.9369	-1.18%
2024-12-20	0	0.425	0.420	0.425	0.410	0.425	2,098,000	870,240	0.4148	1.967	1.944	1.967	1.898	1.967	453,229	1.9201	0.00%
2024-12-19	0	0.425	0.420	0.425	0.420	0.425	962,000	404,060	0.4200	1.967	1.944	1.967	1.944	1.967	207,820	1.9443	1.19%
2024-12-18	0	0.420	0.420	0.425	0.420	0.420	2,102,000	882,840	0.4200	1.944	1.944	1.967	1.944	1.944	454,093	1.9442	-1.18%
2024-12-17	0	0.425	0.425	0.430	0.410	0.425	1,162,000	490,220	0.4219	1.967	1.967	1.990	1.898	1.967	251,026	1.9529	1.19%
2024-12-16	0	0.420	0.415	0.420	0.415	0.435	1,708,000	722,840	0.4232	1.944	1.921	1.944	1.921	2.014	368,978	1.9590	-1.18%
2024-12-13	0	0.425	0.420	0.425	0.400	0.440	7,132,000	2,960,850	0.4152	1.967	1.944	1.967	1.852	2.037	1,540,720	1.9217	0.00%
2024-12-12	0	0.425	0.420	0.425	0.405	0.445	7,004,000	2,947,050	0.4208	1.967	1.944	1.967	1.875	2.060	1,513,069	1.9477	0.00%
2024-12-11	0	0.425	0.425	0.430	0.415	0.445	2,752,000	1,171,760	0.4258	1.967	1.967	1.990	1.921	2.060	594,512	1.9710	0.00%
2024-12-10	0	0.425	0.420	0.425	0.380	0.440	14,423,661	6,058,799	0.4201	1.967	1.944	1.967	1.759	2.037	3,115,932	1.9445	10.39%
2024-12-09	0	0.385	0.385	0.390	0.370	0.385	2,150,000	818,770	0.3808	1.782	1.782	1.805	1.713	1.782	464,463	1.7628	5.48%
2024-12-06	0	0.365	0.360	0.365	0.360	0.365	224,000	81,660	0.3646	1.690	1.666	1.690	1.666	1.690	48,391	1.6875	0.00%
2024-12-05	0	0.365	0.360	0.365	0.360	0.370	86,000	31,140	0.3621	1.690	1.666	1.690	1.666	1.713	18,579	1.6761	1.39%
2024-12-04	0	0.360	0.360	0.370	0.360	0.365	174,000	62,750	0.3606	1.666	1.666	1.713	1.666	1.690	37,589	1.6694	-1.37%
2024-12-03	0	0.365	0.360	0.370	0.360	0.365	180,000	65,690	0.3649	1.690	1.666	1.713	1.666	1.690	38,885	1.6893	0.00%
2024-12-02	0	0.365	0.365	0.370	0.365	0.370	716,000	262,220	0.3662	1.690	1.690	1.713	1.690	1.713	154,677	1.6953	-1.35%
2024-11-29	0	0.370	0.365	0.370	0.365	0.370	686,000	252,710	0.3684	1.713	1.690	1.713	1.690	1.713	148,196	1.7052	0.00%
2024-11-28	0	0.370	0.360	0.370	0.360	0.370	3,006,000	1,084,390	0.3607	1.713	1.666	1.713	1.666	1.713	649,384	1.6699	-1.33%
2024-11-27	0	0.375	0.365	0.375	0.360	0.375	278,000	101,360	0.3646	1.736	1.690	1.736	1.666	1.736	60,056	1.6878	2.74%
2024-11-26	0	0.365	0.360	0.370	0.365	0.370	330,000	120,750	0.3659	1.690	1.666	1.713	1.690	1.713	71,290	1.6938	1.39%
2024-11-25	0	0.360	0.360	0.370	0.360	0.370	540,000	194,490	0.3602	1.666	1.666	1.713	1.666	1.713	116,656	1.6672	-4.00%
2024-11-22	0	0.375	0.360	0.375	0.360	0.380	2,518,000	921,100	0.3658	1.736	1.666	1.736	1.666	1.759	543,962	1.6933	-1.32%
2024-11-21	0	0.380	0.375	0.380	0.375	0.385	166,000	62,900	0.3789	1.759	1.736	1.759	1.736	1.782	35,861	1.7540	-1.30%
2024-11-20	0	0.385	0.380	0.385	0.375	0.400	5,310,000	2,059,090	0.3878	1.782	1.759	1.782	1.736	1.852	1,147,115	1.7950	2.67%
2024-11-19	0	0.375	0.365	0.375	0.360	0.375	2,504,000	911,470	0.3640	1.736	1.690	1.736	1.666	1.736	540,937	1.6850	2.74%
2024-11-18	0	0.365	0.360	0.365	0.360	0.365	402,000	146,330	0.3640	1.690	1.666	1.690	1.666	1.690	86,844	1.6850	1.39%
2024-11-15	0	0.360	0.360	0.365	0.360	0.360	640,000	230,400	0.3600	1.666	1.666	1.690	1.666	1.666	138,259	1.6664	0.00%
2024-11-14	0	0.360	0.360	0.365	0.350	0.365	3,688,001	1,333,190	0.3615	1.666	1.666	1.690	1.620	1.690	796,716	1.6734	2.86%
2024-11-13	0	0.350	0.350	0.355	0.335	0.360	3,033,295	1,056,903	0.3484	1.620	1.620	1.643	1.551	1.666	655,280	1.6129	2.94%
2024-11-12	0	0.340	0.335	0.340	0.335	0.345	1,650,000	559,640	0.3392	1.574	1.551	1.574	1.551	1.597	356,448	1.5700	-1.45%
2024-11-11	0	0.345	0.345	0.350	0.340	0.350	446,000	154,010	0.3453	1.597	1.597	1.620	1.574	1.620	96,349	1.5985	1.47%
2024-11-08	0	0.340	0.340	0.350	0.340	0.340	204,000	69,360	0.3400	1.574	1.574	1.620	1.574	1.574	44,070	1.5739	0.00%
2024-11-07	0	0.340	0.340	0.350	0.340	0.350	2,082,344	721,923	0.3467	1.574	1.574	1.620	1.574	1.620	449,847	1.6048	-2.86%
2024-11-06	0	0.350	0.345	0.350	0.340	0.350	270,000	93,320	0.3456	1.620	1.597	1.620	1.574	1.620	58,328	1.5999	-1.41%
2024-11-05	0	0.355	0.340	0.355	-	-	0	0	-	1.643	1.574	1.643	-	-	0	-	0.00%
2024-11-04	0	0.355	0.350	0.355	0.345	0.355	336,000	117,250	0.3490	1.643	1.620	1.643	1.597	1.643	72,586	1.6153	0.00%
2024-11-01	0	0.355	0.350	0.355	0.345	0.360	452,000	160,290	0.3546	1.643	1.620	1.643	1.597	1.666	97,645	1.6416	-1.39%
2024-10-31	0	0.360	0.350	0.360	0.350	0.360	928,000	329,120	0.3547	1.666	1.620	1.666	1.620	1.666	200,475	1.6417	2.86%
2024-10-30	0	0.350	0.345	0.350	0.345	0.360	788,000	274,530	0.3484	1.620	1.597	1.620	1.597	1.666	170,231	1.6127	1.45%
2024-10-29	0	0.345	0.340	0.345	0.340	0.345	650,000	221,100	0.3402	1.597	1.574	1.597	1.574	1.597	140,419	1.5746	1.47%
2024-10-28	0	0.340	0.330	0.345	0.335	0.350	458,000	154,220	0.3367	1.574	1.528	1.597	1.551	1.620	98,941	1.5587	1.49%
2024-10-25	0	0.335	0.335	0.345	0.335	0.345	176,000	60,450	0.3435	1.551	1.551	1.597	1.551	1.597	38,021	1.5899	-2.90%
2024-10-24	0	0.345	0.345	0.350	0.335	0.345	828,000	281,790	0.3403	1.597	1.597	1.620	1.551	1.597	178,872	1.5754	-1.43%
2024-10-23	0	0.350	0.340	0.350	0.345	0.350	212,000	74,000	0.3491	1.620	1.574	1.620	1.597	1.620	45,798	1.6158	-1.41%
2024-10-22	0	0.355	0.340	0.355	0.350	0.365	654,000	235,610	0.3603	1.643	1.574	1.643	1.620	1.690	141,283	1.6676	-1.39%
2024-10-21	0	0.360	0.355	0.360	0.345	0.365	2,226,000	795,770	0.3575	1.666	1.643	1.666	1.597	1.690	480,881	1.6548	2.86%
2024-10-18	0	0.350	0.345	0.350	0.335	0.350	2,800,000	967,060	0.3454	1.620	1.597	1.620	1.551	1.620	604,882	1.5988	4.48%
2024-10-17	0	0.335	0.330	0.335	0.330	0.340	1,708,000	566,510	0.3317	1.551	1.528	1.551	1.528	1.574	368,978	1.5353	-1.47%
2024-10-16	0	0.340	0.330	0.340	0.335	0.340	1,922,000	644,200	0.3352	1.574	1.528	1.574	1.551	1.574	415,208	1.5515	0.00%
2024-10-15	0	0.340	0.335	0.340	0.335	0.355	2,410,000	826,130	0.3428	1.574	1.551	1.574	1.551	1.643	520,630	1.5868	0.00%
2024-10-14	0	0.340	0.335	0.340	0.335	0.345	3,418,010	1,150,893	0.3367	1.574	1.551	1.574	1.551	1.597	738,390	1.5587	-1.45%
2024-10-10	0	0.345	0.335	0.345	0.335	0.350	1,426,000	487,930	0.3422	1.597	1.551	1.597	1.551	1.620	308,058	1.5839	-1.43%
2024-10-09	0	0.350	0.340	0.350	0.335	0.365	5,580,000	1,984,020	0.3556	1.620	1.574	1.620	1.551	1.690	1,205,443	1.6459	0.00%
2024-10-08	0	0.350	0.340	0.350	0.340	0.365	3,616,000	1,270,420	0.3513	1.620	1.574	1.620	1.574	1.690	781,162	1.6263	-1.41%
2024-10-07	0	0.355	0.350	0.355	0.335	0.360	10,506,000	3,633,190	0.3458	1.643	1.620	1.643	1.551	1.666	2,269,603	1.6008	5.97%
2024-10-04	0	0.335	0.330	0.335	0.320	0.340	4,824,000	1,619,360	0.3357	1.551	1.528	1.551	1.481	1.574	1,042,125	1.5539	1.52%
2024-10-03	0	0.330	0.325	0.330	0.315	0.330	3,458,000	1,111,430	0.3214	1.528	1.504	1.528	1.458	1.528	747,029	1.4878	4.76%
2024-10-02	0	0.315	0.315	0.320	0.310	0.325	2,260,000	718,370	0.3179	1.458	1.458	1.481	1.435	1.504	488,226	1.4714	-3.08%
2024-09-30	0	0.325	0.320	0.325	0.310	0.325	914,000	283,730	0.3104	1.504	1.481	1.504	1.435	1.504	197,451	1.4370	3.17%
2024-09-27	0	0.315	0.315	0.320	0.315	0.320	1,450,000	460,600	0.3177	1.458	1.458	1.481	1.458	1.481	313,242	1.4704	-1.56%
2024-09-26	0	0.320	0.320	0.325	0.315	0.320	466,000	149,110	0.3200	1.481	1.481	1.504	1.458	1.481	100,670	1.4812	1.59%
2024-09-25	0	0.315	0.315	0.320	0.310	0.320	1,738,000	553,780	0.3186	1.458	1.458	1.481	1.435	1.481	375,459	1.4749	0.00%
2024-09-24	0	0.315	0.305	0.320	0.300	0.315	1,686,000	514,220	0.3050	1.458	1.412	1.481	1.389	1.458	364,225	1.4118	-1.56%
2024-09-23	0	0.320	0.315	0.325	-	-	0	0	-	1.481	1.458	1.504	-	-	0	-	0.00%
2024-09-20	0	0.320	0.320	0.325	0.320	0.325	538,000	172,740	0.3211	1.481	1.481	1.504	1.481	1.504	116,224	1.4863	1.59%
2024-09-19	0	0.315	0.315	0.320	0.300	0.335	5,002,100	1,612,881	0.3224	1.458	1.458	1.481	1.389	1.551	1,080,600	1.4926	5.00%
2024-09-17	0	0.300	0.300	0.305	0.295	0.305	1,616,000	486,130	0.3008	1.389	1.389	1.412	1.366	1.412	349,103	1.3925	0.00%
2024-09-16	0	0.300	0.300	0.305	0.300	0.310	2,082,070	627,351	0.3013	1.389	1.389	1.412	1.389	1.435	449,788	1.3948	0.00%
2024-09-13	0	0.300	0.300	0.305	0.300	0.310	1,108,000	341,900	0.3086	1.389	1.389	1.412	1.389	1.435	239,360	1.4284	-1.64%
2024-09-12	0	0.305	0.300	0.310	-	-	0	0	-	1.412	1.389	1.435	-	-	0	-	0.00%
2024-09-11	0	0.305	0.300	0.310	0.305	0.310	614,000	188,610	0.3072	1.412	1.389	1.435	1.412	1.435	132,642	1.4219	0.00%
2024-09-10	0	0.305	0.305	0.310	0.300	0.325	1,392,000	429,370	0.3085	1.412	1.412	1.435	1.389	1.504	300,713	1.4278	-1.61%
2024-09-09	0	0.310	0.300	0.310	0.300	0.310	660,000	199,300	0.3020	1.435	1.389	1.435	1.389	1.435	142,579	1.3978	3.33%
2024-09-05	0	0.300	0.300	0.305	0.300	0.305	1,170,000	351,500	0.3004	1.389	1.389	1.412	1.389	1.412	252,754	1.3907	-1.64%
2024-09-04	0	0.305	0.305	0.310	0.295	0.310	12,000	3,600	0.3000	1.412	1.412	1.435	1.366	1.435	2,592	1.3887	-1.61%
2024-09-03	0	0.310	0.295	0.310	0.295	0.310	384,000	114,660	0.2986	1.435	1.366	1.435	1.366	1.435	82,955	1.3822	0.00%
2024-09-02	0	0.310	0.300	0.315	0.300	0.315	976,000	302,530	0.3100	1.435	1.389	1.458	1.389	1.458	210,845	1.4348	0.00%
2024-08-30	0	0.310	0.310	0.315	0.300	0.315	1,176,000	362,990	0.3087	1.435	1.435	1.458	1.389	1.458	254,050	1.4288	0.00%
2024-08-29	0	0.310	0.310	0.315	0.305	0.315	544,000	169,380	0.3114	1.435	1.435	1.458	1.412	1.458	117,520	1.4413	0.00%
2024-08-28	0	0.310	0.310	0.320	0.305	0.310	96,000	29,700	0.3094	1.435	1.435	1.481	1.412	1.435	20,739	1.4321	0.00%
2024-08-27	0	0.310	0.310	0.320	0.310	0.315	334,000	104,190	0.3119	1.435	1.435	1.481	1.435	1.458	72,154	1.4440	-1.59%
2024-08-26	0	0.315	0.310	0.315	0.310	0.320	644,000	203,040	0.3153	1.458	1.435	1.458	1.435	1.481	139,123	1.4594	3.28%
2024-08-23	0	0.305	0.305	0.310	0.300	0.310	2,360,000	724,990	0.3072	1.412	1.412	1.435	1.389	1.435	509,829	1.4220	1.67%
2024-08-22	0	0.300	0.295	0.300	0.285	0.305	1,912,000	568,690	0.2974	1.389	1.366	1.389	1.319	1.412	413,048	1.3768	3.45%
2024-08-21	0	0.290	0.285	0.290	0.285	0.295	1,132,000	323,980	0.2862	1.342	1.319	1.342	1.319	1.366	244,545	1.3248	3.57%
2024-08-20	0	0.280	0.280	0.295	0.280	0.290	730,000	210,290	0.2881	1.296	1.296	1.366	1.296	1.342	157,701	1.3335	0.00%
2024-08-19	0	0.280	0.280	0.285	0.280	0.285	162,000	45,570	0.2813	1.296	1.296	1.319	1.296	1.319	34,997	1.3021	0.00%
2024-08-16	0	0.280	0.280	0.285	0.280	0.295	662,000	190,460	0.2877	1.296	1.296	1.319	1.296	1.366	143,011	1.3318	-3.45%
2024-08-15	0	0.290	0.285	0.290	0.285	0.295	18,000	5,210	0.2894	1.342	1.319	1.342	1.319	1.366	3,889	1.3398	-1.69%
2024-08-14	0	0.295	0.290	0.295	0.280	0.305	848,000	248,930	0.2935	1.366	1.342	1.366	1.296	1.412	183,193	1.3588	1.72%
2024-08-13	0	0.290	0.285	0.300	0.280	0.330	5,386,000	1,586,430	0.2945	1.342	1.319	1.389	1.296	1.528	1,163,533	1.3635	5.45%
2024-08-12	0	0.275	0.270	0.275	0.265	0.275	1,128,000	305,770	0.2711	1.273	1.250	1.273	1.227	1.273	243,681	1.2548	3.77%
2024-08-09	0	0.265	0.255	0.265	0.247	0.265	728,000	192,608	0.2646	1.227	1.180	1.227	1.143	1.227	157,269	1.2247	6.00%
2024-08-08	0	0.250	0.250	0.260	0.250	0.265	158,000	40,200	0.2544	1.157	1.157	1.204	1.157	1.227	34,133	1.1778	-3.85%
2024-08-07	0	0.260	0.250	0.260	0.248	0.260	856,000	222,238	0.2596	1.204	1.157	1.204	1.148	1.204	184,921	1.2018	6.12%
2024-08-06	0	0.245	0.245	0.265	0.244	0.250	100,000	24,964	0.2496	1.134	1.134	1.227	1.129	1.157	21,603	1.1556	0.00%
2024-08-05	0	0.245	0.243	0.250	0.245	0.255	748,000	186,210	0.2489	1.134	1.125	1.157	1.134	1.180	161,590	1.1524	-7.55%
2024-08-02	0	0.265	0.250	0.265	0.250	0.265	702,000	182,480	0.2599	1.227	1.157	1.227	1.157	1.227	151,653	1.2033	1.92%
2024-08-01	0	0.260	0.255	0.260	0.243	0.260	882,967	226,513	0.2565	1.204	1.180	1.204	1.125	1.204	190,747	1.1875	1.96%
2024-07-31	0	0.255	0.244	0.255	0.255	0.260	184,000	47,520	0.2583	1.180	1.129	1.180	1.180	1.204	39,749	1.1955	0.00%
2024-07-30	0	0.255	0.255	0.260	0.240	0.260	1,744,000	439,790	0.2522	1.180	1.180	1.204	1.111	1.204	376,755	1.1673	6.25%
2024-07-29	0	0.240	0.223	0.245	0.240	0.240	178,000	42,720	0.2400	1.111	1.032	1.134	1.111	1.111	38,453	1.1110	-2.04%
2024-07-26	0	0.245	0.226	0.245	0.244	0.245	196,000	48,018	0.2450	1.134	1.046	1.134	1.129	1.134	42,342	1.1341	2.08%
2024-07-25	0	0.240	0.226	0.240	-	-	0	0	-	1.111	1.046	1.111	-	-	0	-	0.00%
2024-07-24	0	0.240	0.226	0.240	-	-	0	0	-	1.111	1.046	1.111	-	-	0	-	0.00%
2024-07-23	0	0.240	0.226	0.240	-	-	0	0	-	1.111	1.046	1.111	-	-	0	-	0.00%
2024-07-22	0	0.240	0.223	0.242	0.239	0.248	732,000	175,814	0.2402	1.111	1.032	1.120	1.106	1.148	158,133	1.1118	0.00%
2024-07-19	0	0.240	0.240	0.241	0.240	0.241	1,312,000	314,962	0.2401	1.111	1.111	1.116	1.111	1.116	283,430	1.1113	0.00%
2024-07-18	0	0.240	0.240	0.245	0.240	0.240	764,000	183,360	0.2400	1.111	1.111	1.134	1.111	1.111	165,046	1.1110	0.00%
2024-07-17	0	0.240	0.230	0.240	-	-	0	0	-	1.111	1.065	1.111	-	-	0	-	0.00%
2024-07-16	0	0.240	0.223	0.240	0.221	0.245	580,000	137,716	0.2374	1.111	1.032	1.111	1.023	1.134	125,297	1.0991	2.13%
2024-07-15	0	0.245	0.236	0.245	0.245	0.245	300,000	73,500	0.2450	1.088	1.048	1.088	1.088	1.088	67,567	1.0878	0.82%
2024-07-12	0	0.243	0.237	0.243	0.237	0.243	40,000	9,492	0.2373	1.079	1.052	1.079	1.052	1.079	9,009	1.0536	3.40%
2024-07-11	0	0.235	0.215	0.243	0.235	0.246	26,000	6,220	0.2392	1.043	0.955	1.079	1.043	1.092	5,856	1.0622	-3.69%
2024-07-10	0	0.244	0.235	0.244	-	-	0	0	-	1.083	1.043	1.083	-	-	0	-	0.00%
2024-07-09	0	0.244	0.235	0.245	0.235	0.244	42,000	9,888	0.2354	1.083	1.043	1.088	1.043	1.083	9,459	1.0453	-0.41%
2024-07-08	0	0.245	0.235	0.247	-	-	0	0	-	1.088	1.043	1.097	-	-	0	-	0.00%
2024-07-05	0	0.245	0.245	0.247	0.239	0.239	1,632,000	390,048	0.2390	1.088	1.088	1.097	1.061	1.061	367,562	1.0612	-0.81%
2024-07-04	0	0.247	0.239	0.247	0.247	0.247	2,000	494	0.2470	1.097	1.061	1.097	1.097	1.097	450	1.0967	0.00%
2024-07-03	0	0.247	0.245	0.250	-	-	0	0	-	1.097	1.088	1.110	-	-	0	-	0.00%
2024-07-02	0	0.247	0.239	0.250	0.247	0.247	46,000	11,362	0.2470	1.097	1.061	1.110	1.097	1.097	10,360	1.0967	0.00%
2024-06-28	0	0.247	0.239	0.247	0.247	0.247	102,000	25,194	0.2470	1.097	1.061	1.097	1.097	1.097	22,973	1.0967	0.00%
2024-06-27	0	0.247	0.235	0.247	0.240	0.248	46,000	11,062	0.2405	1.097	1.043	1.097	1.066	1.101	10,360	1.0677	2.49%
2024-06-26	0	0.241	0.241	0.255	0.241	0.250	168,000	41,658	0.2480	1.070	1.070	1.132	1.070	1.110	37,837	1.1010	-3.60%
2024-06-25	0	0.250	0.242	0.255	0.249	0.250	548,000	136,952	0.2499	1.110	1.074	1.132	1.106	1.110	123,422	1.1096	0.40%
2024-06-24	0	0.249	0.240	0.249	-	-	0	0	-	1.106	1.066	1.106	-	-	0	-	0.00%
2024-06-21	0	0.249	0.240	0.249	0.241	0.249	104,000	25,206	0.2424	1.106	1.066	1.106	1.070	1.106	23,423	1.0761	-0.40%
2024-06-20	0	0.250	0.245	0.250	-	-	0	0	-	1.110	1.088	1.110	-	-	0	-	-1.96%
2024-06-19	0	0.255	0.250	0.260	0.242	0.255	3,832,000	962,994	0.2513	1.132	1.110	1.154	1.074	1.132	863,051	1.1158	6.25%
2024-06-18	0	0.240	0.230	0.247	0.238	0.255	960,000	238,478	0.2484	1.066	1.021	1.097	1.057	1.132	216,213	1.1030	-5.88%
2024-06-17	0	0.255	0.245	0.255	0.255	0.255	102,000	26,010	0.2550	1.132	1.088	1.132	1.132	1.132	22,973	1.1322	0.00%
2024-06-14	0	0.255	0.243	0.255	0.243	0.255	82,000	20,002	0.2439	1.132	1.079	1.132	1.079	1.132	18,468	1.0831	0.00%
2024-06-13	0	0.255	0.243	0.255	0.250	0.255	1,528,000	383,650	0.2511	1.132	1.079	1.132	1.110	1.132	344,139	1.1148	0.00%
2024-06-12	0	0.255	0.241	0.255	0.240	0.255	352,000	88,750	0.2521	1.132	1.070	1.132	1.066	1.132	79,278	1.1195	2.41%
2024-06-11	0	0.249	0.242	0.255	-	-	0	0	-	1.106	1.074	1.132	-	-	0	-	0.00%
2024-06-07	0	0.249	0.249	0.255	0.245	0.255	584,000	146,240	0.2504	1.106	1.106	1.132	1.088	1.132	131,530	1.1118	3.32%
2024-06-06	0	0.241	0.239	0.255	0.241	0.241	46,000	11,086	0.2410	1.070	1.061	1.132	1.070	1.070	10,360	1.0701	0.00%
2024-06-05	0	0.241	0.240	0.250	0.241	0.250	550,000	137,138	0.2493	1.070	1.066	1.110	1.070	1.110	123,872	1.1071	-2.43%
2024-06-04	0	0.247	0.240	0.248	0.216	0.247	396,000	94,452	0.2385	1.097	1.066	1.101	0.959	1.097	89,188	1.0590	-0.40%
2024-06-03	0	0.248	0.238	0.248	0.246	0.249	202,000	49,826	0.2467	1.101	1.057	1.101	1.092	1.106	45,495	1.0952	0.40%
2024-05-31	0	0.247	0.244	0.255	0.247	0.248	344,000	85,262	0.2479	1.097	1.083	1.132	1.097	1.101	77,476	1.1005	0.00%
2024-05-30	0	0.247	0.240	0.249	0.245	0.249	278,000	68,654	0.2470	1.097	1.066	1.106	1.088	1.106	62,612	1.0965	-3.14%
2024-05-29	0	0.255	0.245	0.255	-	-	0	0	-	1.132	1.088	1.132	-	-	0	-	-1.92%
2024-05-28	0	0.260	0.248	0.260	-	-	0	0	-	1.154	1.101	1.154	-	-	0	-	0.00%
2024-05-27	0	0.260	0.250	0.260	0.243	0.260	8,000	2,046	0.2558	1.154	1.110	1.154	1.079	1.154	1,802	1.1355	4.00%
2024-05-24	0	0.250	0.250	0.255	0.250	0.260	1,198,000	304,920	0.2545	1.110	1.110	1.132	1.110	1.154	269,816	1.1301	-1.96%
2024-05-23	0	0.255	0.255	0.260	0.255	0.260	1,296,000	330,510	0.2550	1.132	1.132	1.154	1.132	1.154	291,888	1.1323	-1.92%
2024-05-22	0	0.260	0.255	0.260	0.255	0.260	70,000	17,880	0.2554	1.154	1.132	1.154	1.132	1.154	15,766	1.1341	0.00%
2024-05-21	0	0.260	0.255	0.260	0.255	0.260	2,880,000	734,430	0.2550	1.154	1.132	1.154	1.132	1.154	648,639	1.1323	0.00%
2024-05-20	0	0.260	0.255	0.265	0.250	0.265	1,482,000	388,980	0.2625	1.154	1.132	1.177	1.110	1.177	333,779	1.1654	0.00%
2024-05-17	0	0.260	0.255	0.260	0.255	0.260	220,000	57,190	0.2600	1.154	1.132	1.154	1.132	1.154	49,549	1.1542	1.96%
2024-05-16	0	0.255	0.250	0.260	0.250	0.260	3,738,000	952,870	0.2549	1.132	1.110	1.154	1.110	1.154	841,880	1.1318	-1.92%
2024-05-14	0	0.260	0.255	0.265	0.255	0.265	268,000	69,330	0.2587	1.154	1.132	1.177	1.132	1.177	60,359	1.1486	0.00%
2024-05-13	0	0.260	0.255	0.260	0.255	0.265	890,000	228,500	0.2567	1.154	1.132	1.154	1.132	1.177	200,448	1.1399	0.00%
2024-05-10	0	0.260	0.255	0.260	0.255	0.265	1,544,000	395,180	0.2559	1.154	1.132	1.154	1.132	1.177	347,743	1.1364	1.96%
2024-05-09	0	0.255	0.250	0.255	0.248	0.260	1,276,000	324,760	0.2545	1.132	1.110	1.132	1.101	1.154	287,383	1.1301	2.00%
2024-05-08	0	0.250	0.247	0.250	0.242	0.275	12,122,000	3,075,308	0.2537	1.110	1.097	1.110	1.074	1.221	2,730,141	1.1264	13.12%
2024-05-07	0	0.221	0.219	0.227	-	-	0	0	-	0.981	0.972	1.008	-	-	0	-	0.00%
2024-05-06	0	0.221	0.215	0.221	0.215	0.225	544,000	118,416	0.2177	0.981	0.955	0.981	0.955	0.999	122,521	0.9665	0.91%
2024-05-03	0	0.219	0.219	0.240	0.219	0.219	4,000	916	0.2290	0.972	0.972	1.066	0.972	0.972	901	1.0168	-4.78%
2024-05-02	0	0.230	0.219	0.240	0.218	0.235	564,000	130,136	0.2307	1.021	0.972	1.066	0.968	1.043	127,025	1.0245	2.22%
2024-04-30	0	0.225	0.225	0.230	0.219	0.230	222,000	49,756	0.2241	0.999	0.999	1.021	0.972	1.021	49,999	0.9951	2.27%
2024-04-29	0	0.220	0.211	0.221	0.213	0.220	138,000	29,422	0.2132	0.977	0.937	0.981	0.946	0.977	31,081	0.9466	-1.79%
2024-04-26	0	0.224	0.216	0.230	0.224	0.224	2,000	448	0.2240	0.995	0.959	1.021	0.995	0.995	450	0.9946	-0.44%
2024-04-25	0	0.225	0.213	0.225	0.211	0.226	382,000	83,840	0.2195	0.999	0.946	0.999	0.937	1.003	86,035	0.9745	0.00%
2024-04-24	0	0.225	0.211	0.225	0.210	0.225	302,000	63,678	0.2109	0.999	0.937	0.999	0.932	0.999	68,017	0.9362	-0.44%
2024-04-23	0	0.226	0.212	0.226	0.220	0.227	48,000	10,638	0.2216	1.003	0.941	1.003	0.977	1.008	10,811	0.9840	-0.44%
2024-04-22	0	0.227	0.219	0.228	0.215	0.227	162,000	35,100	0.2167	1.008	0.972	1.012	0.955	1.008	36,486	0.9620	0.89%
2024-04-19	0	0.225	0.225	0.232	0.225	0.233	1,604,000	370,672	0.2311	0.999	0.999	1.030	0.999	1.035	361,256	1.0261	-3.43%
2024-04-18	0	0.233	0.219	0.233	0.232	0.233	218,000	50,776	0.2329	1.035	0.972	1.035	1.030	1.035	49,098	1.0342	0.00%
2024-04-17	0	0.233	0.217	0.233	-	-	0	0	-	1.035	0.963	1.035	-	-	0	-	0.00%
2024-04-16	0	0.233	0.225	0.233	0.217	0.233	62,000	13,486	0.2175	1.035	0.999	1.035	0.963	1.035	13,964	0.9658	-0.43%
2024-04-15	0	0.234	0.226	0.234	-	-	0	0	-	1.039	1.003	1.039	-	-	0	-	-0.43%
2024-04-12	0	0.235	0.228	0.235	0.239	0.239	22,000	5,258	0.2390	1.043	1.012	1.043	1.061	1.061	4,955	1.0612	0.00%
2024-04-11	0	0.235	0.225	0.235	-	-	0	0	-	1.043	0.999	1.043	-	-	0	-	0.00%
2024-04-10	0	0.235	0.226	0.235	0.230	0.235	106,000	24,410	0.2303	1.043	1.003	1.043	1.021	1.043	23,874	1.0225	4.44%
2024-04-09	0	0.225	0.225	0.235	0.225	0.237	334,000	76,660	0.2295	0.999	0.999	1.043	0.999	1.052	75,224	1.0191	0.00%
2024-04-08	0	0.225	0.225	0.230	0.225	0.235	324,000	73,068	0.2255	0.999	0.999	1.021	0.999	1.043	72,972	1.0013	-0.88%
2024-04-05	0	0.227	0.214	0.227	-	-	0	0	-	1.008	0.950	1.008	-	-	0	-	0.00%
2024-04-03	0	0.227	0.220	0.227	0.220	0.229	676,000	151,820	0.2246	1.008	0.977	1.008	0.977	1.017	152,250	0.9972	5.58%
2024-04-02	0	0.215	0.210	0.229	0.210	0.230	528,000	118,616	0.2247	0.955	0.932	1.017	0.932	1.021	118,917	0.9975	-5.70%
2024-03-28	0	0.228	0.220	0.228	0.225	0.228	506,000	113,866	0.2250	1.012	0.977	1.012	0.999	1.012	113,962	0.9992	1.33%
2024-03-27	0	0.225	0.218	0.226	-	-	0	0	-	0.999	0.968	1.003	-	-	0	-	0.00%
2024-03-26	0	0.225	0.225	0.230	0.225	0.230	56,000	12,610	0.2252	0.999	0.999	1.021	0.999	1.021	12,612	0.9998	-2.17%
2024-03-25	0	0.230	0.218	0.230	0.221	0.230	26,000	5,782	0.2224	1.021	0.968	1.021	0.981	1.021	5,856	0.9874	0.88%
2024-03-22	0	0.228	0.218	0.228	0.225	0.228	504,000	113,412	0.2250	1.012	0.968	1.012	0.999	1.012	113,512	0.9991	0.00%
2024-03-21	0	0.228	0.225	0.228	-	-	0	0	-	1.012	0.999	1.012	-	-	0	-	0.00%
2024-03-20	0	0.228	0.225	0.228	0.225	0.228	1,254,000	282,162	0.2250	1.012	0.999	1.012	0.999	1.012	282,428	0.9991	0.88%
2024-03-19	0	0.226	0.226	0.228	0.225	0.234	2,856,000	643,386	0.2253	1.003	1.003	1.012	0.999	1.039	643,234	1.0002	0.44%
2024-03-18	0	0.225	0.218	0.230	0.225	0.230	1,002,000	225,460	0.2250	0.999	0.968	1.021	0.999	1.021	225,672	0.9991	0.00%
2024-03-15	0	0.225	0.221	0.225	0.225	0.225	1,202,000	270,450	0.2250	0.999	0.981	0.999	0.999	0.999	270,717	0.9990	-3.02%
2024-03-14	0	0.232	0.218	0.232	0.228	0.232	484,000	110,924	0.2292	1.030	0.968	1.030	1.012	1.030	109,007	1.0176	1.75%
2024-03-13	0	0.228	0.218	0.228	0.224	0.230	592,000	134,418	0.2271	1.012	0.968	1.012	0.995	1.021	133,331	1.0081	4.59%
2024-03-12	0	0.218	0.217	0.229	0.218	0.230	246,000	54,992	0.2235	0.968	0.963	1.017	0.968	1.021	55,405	0.9926	1.40%
2024-03-11	0	0.215	0.215	0.224	0.215	0.220	32,000	6,960	0.2175	0.955	0.955	0.995	0.955	0.977	7,207	0.9657	-0.92%
2024-03-08	0	0.217	0.217	0.222	0.217	0.222	178,000	38,760	0.2178	0.963	0.963	0.986	0.963	0.986	40,090	0.9668	-5.65%
2024-03-07	0	0.230	0.219	0.230	0.217	0.231	972,000	222,478	0.2289	1.021	0.972	1.021	0.963	1.026	218,916	1.0163	0.88%
2024-03-06	0	0.228	0.221	0.228	0.220	0.229	462,000	104,592	0.2264	1.012	0.981	1.012	0.977	1.017	104,053	1.0052	1.79%
2024-03-05	0	0.224	0.215	0.224	0.216	0.228	4,000	888	0.2220	0.995	0.955	0.995	0.959	1.012	901	0.9857	-2.61%
2024-03-04	0	0.230	0.221	0.230	0.215	0.237	14,000	3,084	0.2203	1.021	0.981	1.021	0.955	1.052	3,153	0.9781	2.68%
2024-03-01	0	0.224	0.216	0.230	-	-	0	0	-	0.995	0.959	1.021	-	-	0	-	0.00%
2024-02-29	0	0.224	0.220	0.225	0.220	0.224	298,000	65,570	0.2200	0.995	0.977	0.999	0.977	0.995	67,116	0.9770	-1.75%
2024-02-28	0	0.228	0.216	0.228	0.220	0.229	602,000	134,058	0.2227	1.012	0.959	1.012	0.977	1.017	135,584	0.9887	1.33%
2024-02-27	0	0.225	0.213	0.227	0.225	0.228	222,000	50,016	0.2253	0.999	0.946	1.008	0.999	1.012	49,999	1.0003	2.27%
2024-02-26	0	0.220	0.217	0.225	0.220	0.230	562,000	126,168	0.2245	0.977	0.963	0.999	0.977	1.021	126,575	0.9968	-2.22%
2024-02-23	0	0.225	0.225	0.230	0.225	0.230	10,000	2,290	0.2290	0.999	0.999	1.021	0.999	1.021	2,252	1.0168	-3.43%
2024-02-22	0	0.233	0.230	0.233	0.221	0.239	1,550,000	354,232	0.2285	1.035	1.021	1.035	0.981	1.061	349,094	1.0147	5.43%
2024-02-21	0	0.221	0.211	0.221	0.221	0.221	2,000	442	0.2210	0.981	0.937	0.981	0.981	0.981	450	0.9813	4.74%
2024-02-20	0	0.211	0.211	0.222	0.210	0.222	20,000	4,240	0.2120	0.937	0.937	0.986	0.932	0.986	4,504	0.9413	-4.95%
2024-02-19	0	0.222	0.215	0.223	0.212	0.224	108,000	22,986	0.2128	0.986	0.955	0.990	0.941	0.995	24,324	0.9450	-0.89%
2024-02-16	0	0.224	0.224	0.226	0.215	0.224	210,000	46,680	0.2223	0.995	0.995	1.003	0.955	0.995	47,297	0.9870	0.90%
2024-02-15	0	0.222	0.211	0.222	0.210	0.223	212,000	44,638	0.2106	0.986	0.937	0.986	0.932	0.990	47,747	0.9349	-0.45%
2024-02-14	0	0.223	0.215	0.223	-	-	0	0	-	0.990	0.955	0.990	-	-	0	-	-0.45%
2024-02-09	0	0.224	0.211	0.225	-	-	0	0	-	0.995	0.937	0.999	-	-	0	-	0.00%
2024-02-08	0	0.224	0.213	0.224	-	-	0	0	-	0.995	0.946	0.995	-	-	0	-	-0.44%
2024-02-07	0	0.225	0.215	0.225	0.225	0.225	202,000	45,450	0.2250	0.999	0.955	0.999	0.999	0.999	45,495	0.9990	0.45%
2024-02-06	0	0.224	0.215	0.224	0.221	0.225	240,000	53,280	0.2220	0.995	0.955	0.995	0.981	0.999	54,053	0.9857	-0.44%
2024-02-05	0	0.225	0.220	0.225	0.220	0.228	6,000	1,336	0.2227	0.999	0.977	0.999	0.977	1.012	1,351	0.9887	2.27%
2024-02-02	0	0.220	0.214	0.220	0.224	0.228	244,000	55,192	0.2262	0.977	0.950	0.977	0.995	1.012	54,954	1.0043	-1.79%
2024-02-01	0	0.224	0.214	0.224	0.214	0.224	6,000	1,304	0.2173	0.995	0.950	0.995	0.950	0.995	1,351	0.9650	0.00%
2024-01-31	0	0.224	0.213	0.224	0.223	0.224	302,000	67,348	0.2230	0.995	0.946	0.995	0.990	0.995	68,017	0.9902	0.90%
2024-01-30	0	0.222	0.214	0.222	0.205	0.225	1,034,000	223,210	0.2159	0.986	0.950	0.986	0.910	0.999	232,880	0.9585	-1.33%
2024-01-29	0	0.225	0.214	0.225	-	-	0	0	-	0.999	0.950	0.999	-	-	0	-	0.00%
2024-01-26	0	0.225	0.213	0.228	-	-	0	0	-	0.999	0.946	1.012	-	-	0	-	0.00%
2024-01-25	0	0.225	0.212	0.225	0.216	0.225	92,000	19,930	0.2166	0.999	0.941	0.999	0.959	0.999	20,720	0.9619	4.17%
2024-01-24	0	0.216	0.216	0.228	0.214	0.216	10,000	2,146	0.2146	0.959	0.959	1.012	0.950	0.959	2,252	0.9528	-5.68%
2024-01-23	0	0.229	0.214	0.229	0.229	0.229	834,000	190,986	0.2290	1.017	0.950	1.017	1.017	1.017	187,835	1.0168	-0.43%
2024-01-22	0	0.230	0.213	0.230	-	-	0	0	-	1.021	0.946	1.021	-	-	0	-	0.00%
2024-01-19	0	0.230	0.225	0.246	0.225	0.230	120,000	27,540	0.2295	1.021	0.999	1.092	0.999	1.021	27,027	1.0190	2.22%
2024-01-18	0	0.225	0.220	0.226	0.214	0.230	2,386,000	537,888	0.2254	0.999	0.977	1.003	0.950	1.021	537,380	1.0009	0.00%
2024-01-17	0	0.225	0.225	0.226	0.220	0.226	1,366,000	306,610	0.2245	0.999	0.999	1.003	0.977	1.003	307,653	0.9966	-2.17%
2024-01-16	0	0.230	0.226	0.232	0.230	0.238	802,000	185,326	0.2311	1.021	1.003	1.030	1.021	1.057	180,628	1.0260	0.00%
2024-01-15	0	0.230	0.225	0.235	0.222	0.235	526,000	120,314	0.2287	1.021	0.999	1.043	0.986	1.043	118,467	1.0156	-2.13%
2024-01-12	0	0.235	0.223	0.235	0.230	0.236	224,000	52,062	0.2324	1.043	0.990	1.043	1.021	1.048	50,450	1.0320	0.00%
2024-01-11	0	0.235	0.223	0.235	-	-	0	0	-	1.043	0.990	1.043	-	-	0	-	0.00%
2024-01-10	0	0.235	0.223	0.235	0.235	0.235	84,000	19,740	0.2350	1.043	0.990	1.043	1.043	1.043	18,919	1.0434	0.86%
2024-01-09	0	0.233	0.223	0.233	-	-	0	0	-	1.035	0.990	1.035	-	-	0	-	0.00%
2024-01-08	0	0.233	0.227	0.233	0.220	0.235	1,184,000	271,196	0.2291	1.035	1.008	1.035	0.977	1.043	266,663	1.0170	-0.85%
2024-01-05	0	0.235	0.230	0.235	0.234	0.242	1,062,000	253,840	0.2390	1.043	1.021	1.043	1.039	1.074	239,186	1.0613	-2.89%
2024-01-04	0	0.242	0.221	0.242	0.242	0.242	6,000	1,452	0.2420	1.074	0.981	1.074	1.074	1.074	1,351	1.0745	0.00%
2024-01-03	0	0.242	0.226	0.242	-	-	0	0	-	1.074	1.003	1.074	-	-	0	-	0.00%
2024-01-02	0	0.242	0.226	0.242	-	-	0	0	-	1.074	1.003	1.074	-	-	0	-	0.00%
2023-12-29	0	0.242	0.229	0.242	0.219	0.243	1,474,000	352,210	0.2389	1.074	1.017	1.074	0.972	1.079	331,977	1.0609	2.11%
2023-12-28	0	0.237	0.218	0.237	-	-	0	0	-	1.052	0.968	1.052	-	-	0	-	0.00%
2023-12-27	0	0.237	0.217	0.237	0.205	0.238	1,120,000	260,648	0.2327	1.052	0.963	1.052	0.910	1.057	252,249	1.0333	2.16%
2023-12-22	0	0.232	0.219	0.232	0.216	0.232	830,000	191,198	0.2304	1.030	0.972	1.030	0.959	1.030	186,934	1.0228	0.87%
2023-12-21	0	0.230	0.230	0.231	0.229	0.229	1,844,000	422,276	0.2290	1.021	1.021	1.026	1.017	1.017	415,309	1.0168	1.32%
2023-12-20	0	0.227	0.212	0.228	0.211	0.228	1,262,000	283,274	0.2245	1.008	0.941	1.012	0.937	1.012	284,230	0.9966	1.34%
2023-12-19	0	0.224	0.223	0.224	0.208	0.224	622,000	138,008	0.2219	0.995	0.990	0.995	0.924	0.995	140,088	0.9852	0.90%
2023-12-18	0	0.222	0.206	0.222	0.203	0.222	726,000	157,600	0.2171	0.986	0.915	0.986	0.901	0.986	163,511	0.9638	4.23%
2023-12-15	0	0.213	0.210	0.213	-	-	0	0	-	0.946	0.932	0.946	-	-	0	-	0.00%
2023-12-14	0	0.213	0.208	0.213	-	-	0	0	-	0.946	0.924	0.946	-	-	0	-	0.00%
2023-12-13	0	0.213	0.209	0.213	0.201	0.213	106,000	21,370	0.2016	0.946	0.928	0.946	0.892	0.946	23,874	0.8951	2.90%
2023-12-12	0	0.207	0.207	0.214	0.201	0.215	128,000	27,424	0.2143	0.919	0.919	0.950	0.892	0.955	28,828	0.9513	-2.36%
2023-12-11	0	0.212	0.201	0.212	0.205	0.215	312,000	64,034	0.2052	0.941	0.892	0.941	0.910	0.955	70,269	0.9113	-1.40%
2023-12-08	0	0.215	0.205	0.215	0.210	0.216	3,260,000	697,388	0.2139	0.955	0.910	0.955	0.932	0.959	734,224	0.9498	1.90%
2023-12-07	0	0.211	0.199	0.211	0.200	0.211	1,430,000	299,558	0.2095	0.937	0.884	0.937	0.888	0.937	322,067	0.9301	1.44%
2023-12-06	0	0.208	0.203	0.209	0.191	0.208	1,504,000	306,706	0.2039	0.924	0.901	0.928	0.848	0.924	338,734	0.9054	2.97%
2023-12-05	0	0.202	0.197	0.200	0.192	0.205	648,000	130,294	0.2011	0.897	0.875	0.888	0.852	0.910	145,944	0.8928	0.50%
2023-12-04	0	0.201	0.199	0.201	0.198	0.202	814,000	163,092	0.2004	0.892	0.884	0.892	0.879	0.897	183,331	0.8896	0.50%
2023-12-01	0	0.200	0.198	0.200	0.196	0.200	610,000	121,568	0.1993	0.888	0.879	0.888	0.870	0.888	137,385	0.8849	2.56%
2023-11-30	0	0.195	0.194	0.195	0.194	0.195	30,000	5,842	0.1947	0.866	0.861	0.866	0.861	0.866	6,757	0.8646	0.00%
2023-11-29	0	0.195	0.190	0.195	0.190	0.196	420,000	81,648	0.1944	0.866	0.844	0.866	0.844	0.870	94,593	0.8631	1.56%
2023-11-28	0	0.192	0.190	0.192	0.177	0.192	1,608,000	303,434	0.1887	0.852	0.844	0.852	0.786	0.852	362,157	0.8379	1.05%
2023-11-27	0	0.190	0.175	0.190	0.175	0.190	244,000	44,206	0.1812	0.844	0.777	0.844	0.777	0.844	54,954	0.8044	1.06%
2023-11-24	0	0.188	0.184	0.188	0.173	0.188	816,000	144,062	0.1765	0.835	0.817	0.835	0.768	0.835	183,781	0.7839	0.00%
2023-11-23	0	0.188	0.180	0.188	0.166	0.188	274,000	48,800	0.1781	0.835	0.799	0.835	0.737	0.835	61,711	0.7908	6.21%
2023-11-22	0	0.177	0.169	0.177	0.173	0.177	12,000	2,084	0.1737	0.786	0.750	0.786	0.768	0.786	2,703	0.7711	2.31%
2023-11-21	0	0.173	0.170	0.173	0.170	0.182	800,000	137,288	0.1716	0.768	0.755	0.768	0.755	0.808	180,178	0.7620	-3.89%
2023-11-20	0	0.180	0.170	0.180	0.169	0.181	350,000	60,386	0.1725	0.799	0.755	0.799	0.750	0.804	78,828	0.7661	-3.23%
2023-11-17	0	0.186	0.170	0.190	0.169	0.186	264,000	45,268	0.1715	0.826	0.755	0.844	0.750	0.826	59,459	0.7613	2.76%
2023-11-16	0	0.181	0.172	0.182	-	-	0	0	-	0.804	0.764	0.808	-	-	0	-	-0.55%
2023-11-15	0	0.182	0.173	0.182	0.169	0.182	854,000	145,620	0.1705	0.808	0.768	0.808	0.750	0.808	192,340	0.7571	-1.09%
2023-11-14	0	0.184	0.171	0.185	0.173	0.185	6,000	1,084	0.1807	0.817	0.759	0.821	0.768	0.821	1,351	0.8022	2.22%
2023-11-13	0	0.180	0.173	0.180	-	-	0	0	-	0.799	0.768	0.799	-	-	0	-	-4.26%
2023-11-10	0	0.188	0.171	0.188	0.182	0.188	42,000	7,700	0.1833	0.835	0.759	0.835	0.808	0.835	9,459	0.8140	1.08%
2023-11-09	0	0.186	0.171	0.188	-	-	0	0	-	0.826	0.759	0.835	-	-	0	-	0.00%
2023-11-08	0	0.186	0.173	0.188	-	-	0	0	-	0.826	0.768	0.835	-	-	0	-	0.00%
2023-11-07	0	0.186	0.172	0.187	-	-	0	0	-	0.826	0.764	0.830	-	-	0	-	0.00%
2023-11-06	0	0.186	0.184	0.185	0.168	0.186	98,000	17,916	0.1828	0.826	0.817	0.821	0.746	0.826	22,072	0.8117	3.33%
2023-11-03	0	0.180	0.177	0.180	0.174	0.181	424,000	75,060	0.1770	0.799	0.786	0.799	0.773	0.804	95,494	0.7860	2.27%
2023-11-02	0	0.176	0.169	0.178	-	-	0	0	-	0.781	0.750	0.790	-	-	0	-	0.00%
2023-11-01	0	0.176	0.176	0.177	0.168	0.177	28,000	4,878	0.1742	0.781	0.781	0.786	0.746	0.786	6,306	0.7735	1.73%
2023-10-31	0	0.173	0.168	0.175	0.168	0.173	44,000	7,602	0.1728	0.768	0.746	0.777	0.746	0.768	9,910	0.7671	0.00%
2023-10-30	0	0.173	0.166	0.173	0.166	0.174	104,000	17,530	0.1686	0.768	0.737	0.768	0.737	0.773	23,423	0.7484	2.98%
2023-10-27	0	0.168	0.168	0.174	0.168	0.175	564,000	95,620	0.1695	0.746	0.746	0.773	0.746	0.777	127,025	0.7528	-1.18%
2023-10-26	0	0.170	0.163	0.170	0.165	0.170	142,000	23,758	0.1673	0.755	0.724	0.755	0.733	0.755	31,982	0.7429	3.03%
2023-10-25	0	0.165	0.163	0.165	0.165	0.172	1,348,000	225,880	0.1676	0.733	0.724	0.733	0.733	0.764	303,599	0.7440	-8.33%
2023-10-24	0	0.180	0.175	0.180	0.175	0.180	232,000	40,660	0.1753	0.799	0.777	0.799	0.777	0.799	52,251	0.7782	0.00%
2023-10-20	0	0.180	0.180	0.188	0.179	0.179	80,000	14,320	0.1790	0.799	0.799	0.835	0.795	0.795	18,018	0.7948	0.00%
2023-10-19	0	0.180	0.171	0.197	-	-	0	0	-	0.799	0.759	0.875	-	-	0	-	0.00%
2023-10-18	0	0.180	0.171	0.180	-	-	0	0	-	0.799	0.759	0.799	-	-	0	-	0.00%
2023-10-17	0	0.180	0.175	0.180	0.170	0.180	712,000	125,254	0.1759	0.799	0.777	0.799	0.755	0.799	160,358	0.7811	0.00%
2023-10-16	0	0.180	0.171	0.180	-	-	0	0	-	0.799	0.759	0.799	-	-	0	-	0.00%
2023-10-13	0	0.180	0.171	0.180	-	-	0	0	-	0.799	0.759	0.799	-	-	0	-	0.00%
2023-10-12	0	0.180	0.180	0.182	0.168	0.180	352,000	60,202	0.1710	0.799	0.799	0.808	0.746	0.799	79,278	0.7594	2.27%
2023-10-11	0	0.176	0.171	0.176	0.170	0.178	58,000	10,010	0.1726	0.781	0.759	0.781	0.755	0.790	13,063	0.7663	-2.22%
2023-10-10	0	0.180	0.171	0.180	0.172	0.180	22,000	3,934	0.1788	0.799	0.759	0.799	0.764	0.799	4,955	0.7940	0.56%
2023-10-09	0	0.179	0.170	0.180	0.171	0.180	128,000	22,294	0.1742	0.795	0.755	0.799	0.759	0.799	28,828	0.7733	0.00%
2023-10-06	0	0.179	0.170	0.181	0.171	0.181	98,000	16,828	0.1717	0.795	0.755	0.804	0.759	0.804	22,072	0.7624	-0.56%
2023-10-05	0	0.180	0.180	0.181	0.170	0.180	156,000	27,952	0.1792	0.799	0.799	0.804	0.755	0.799	35,135	0.7956	1.12%
2023-10-04	0	0.178	0.168	0.178	0.170	0.178	64,000	11,306	0.1767	0.790	0.746	0.790	0.755	0.790	14,414	0.7844	1.14%
2023-10-03	0	0.176	0.167	0.176	0.166	0.176	226,000	38,642	0.1710	0.781	0.741	0.781	0.737	0.781	50,900	0.7592	-3.83%
2023-09-29	0	0.183	0.170	0.183	0.170	0.183	112,000	20,046	0.1790	0.813	0.755	0.813	0.755	0.813	25,225	0.7947	0.00%
2023-09-28	0	0.183	0.169	0.183	0.169	0.183	44,000	7,904	0.1796	0.813	0.750	0.813	0.750	0.813	9,910	0.7976	-0.54%
2023-09-27	0	0.184	0.166	0.184	0.165	0.184	460,000	76,392	0.1661	0.817	0.737	0.817	0.733	0.817	103,602	0.7374	0.55%
2023-09-26	0	0.183	0.166	0.183	0.168	0.183	302,000	54,252	0.1796	0.813	0.737	0.813	0.746	0.813	68,017	0.7976	0.00%
2023-09-25	0	0.183	0.182	0.183	0.182	0.183	10,000	1,824	0.1824	0.813	0.808	0.813	0.808	0.813	2,252	0.8099	0.55%
2023-09-22	0	0.182	0.181	0.182	0.182	0.182	2,000	364	0.1820	0.808	0.804	0.808	0.808	0.808	450	0.8081	0.55%
2023-09-21	0	0.181	0.168	0.181	0.167	0.181	12,000	2,138	0.1782	0.804	0.746	0.804	0.741	0.804	2,703	0.7911	0.56%
2023-09-20	0	0.180	0.166	0.180	0.166	0.180	8,000	1,410	0.1763	0.799	0.737	0.799	0.737	0.799	1,802	0.7826	0.56%
2023-09-19	0	0.179	0.166	0.179	0.166	0.179	10,000	1,760	0.1760	0.795	0.737	0.795	0.737	0.795	2,252	0.7815	0.56%
2023-09-18	0	0.178	0.166	0.170	0.167	0.178	606,000	107,296	0.1771	0.790	0.737	0.755	0.741	0.790	136,485	0.7861	2.30%
2023-09-15	0	0.174	0.168	0.174	0.165	0.174	1,722,000	285,328	0.1657	0.773	0.746	0.773	0.733	0.773	387,832	0.7357	2.35%
2023-09-14	0	0.170	0.161	0.170	0.161	0.170	30,000	5,026	0.1675	0.755	0.715	0.755	0.715	0.755	6,757	0.7439	0.00%
2023-09-13	0	0.170	0.162	0.170	0.159	0.171	1,394,000	225,880	0.1620	0.755	0.719	0.755	0.706	0.759	313,959	0.7195	-12.82%
2023-09-12	0	0.195	0.171	0.195	0.195	0.195	2,000	390	0.1950	0.866	0.759	0.866	0.866	0.866	450	0.8658	2.63%
2023-09-11	0	0.190	0.170	0.190	0.190	0.190	2,000	380	0.1900	0.844	0.755	0.844	0.844	0.844	450	0.8436	13.77%
2023-09-07	0	0.167	0.167	0.197	0.167	0.195	24,000	4,064	0.1693	0.741	0.741	0.875	0.741	0.866	5,405	0.7519	-3.47%
2023-09-06	0	0.173	0.164	0.190	-	-	0	0	-	0.768	0.728	0.844	-	-	0	-	0.00%
2023-09-05	0	0.173	0.166	0.189	-	-	0	0	-	0.768	0.737	0.839	-	-	0	-	0.00%
2023-09-04	0	0.173	0.173	0.175	0.166	0.173	324,000	56,038	0.1730	0.768	0.768	0.777	0.737	0.768	72,972	0.7679	-0.57%
2023-08-31	0	0.174	0.163	0.174	0.173	0.175	100,000	17,394	0.1739	0.773	0.724	0.773	0.768	0.777	22,522	0.7723	-0.57%
2023-08-30	0	0.175	0.162	0.175	0.162	0.175	60,000	10,436	0.1739	0.777	0.719	0.777	0.719	0.777	13,513	0.7723	6.71%
2023-08-29	0	0.164	0.164	0.174	0.160	0.165	22,000	3,566	0.1621	0.728	0.728	0.773	0.710	0.733	4,955	0.7197	-2.38%
2023-08-28	0	0.168	0.160	0.168	0.160	0.168	170,000	27,416	0.1613	0.746	0.710	0.746	0.710	0.746	38,288	0.7161	-3.45%
2023-08-25	0	0.174	0.165	0.174	0.163	0.175	108,000	18,048	0.1671	0.773	0.733	0.773	0.724	0.777	24,324	0.7420	-4.40%
2023-08-24	0	0.182	0.175	0.182	0.170	0.182	702,000	126,344	0.1800	0.808	0.777	0.808	0.755	0.808	158,106	0.7991	10.30%
2023-08-23	0	0.165	0.157	0.170	-	-	0	0	-	0.733	0.697	0.755	-	-	0	-	0.00%
2023-08-22	0	0.165	0.165	0.170	0.158	0.170	4,000	656	0.1640	0.733	0.733	0.755	0.702	0.755	901	0.7282	1.85%
2023-08-21	0	0.162	0.162	0.165	0.162	0.165	236,000	38,602	0.1636	0.719	0.719	0.733	0.719	0.733	53,152	0.7263	-2.41%
2023-08-18	0	0.166	0.165	0.185	0.166	0.167	330,000	55,010	0.1667	0.737	0.733	0.821	0.737	0.741	74,323	0.7401	-5.14%
2023-08-17	0	0.175	0.167	0.181	-	-	0	0	-	0.777	0.741	0.804	-	-	0	-	0.00%
2023-08-16	0	0.175	0.168	0.181	-	-	0	0	-	0.777	0.746	0.804	-	-	0	-	0.00%
2023-08-15	0	0.175	0.162	0.181	-	-	0	0	-	0.777	0.719	0.804	-	-	0	-	0.00%
2023-08-14	0	0.175	-	0.181	-	-	0	0	-	0.777	-	0.804	-	-	0	-	0.00%
2023-08-11	0	0.175	0.150	0.186	0.170	0.175	170,000	28,930	0.1702	0.777	0.666	0.826	0.755	0.777	38,288	0.7556	1.16%
2023-08-10	0	0.173	0.173	0.176	0.170	0.176	244,000	42,332	0.1735	0.768	0.768	0.781	0.755	0.781	54,954	0.7703	-0.57%
2023-08-09	0	0.174	0.175	0.178	0.172	0.177	154,000	26,780	0.1739	0.773	0.777	0.790	0.764	0.786	34,684	0.7721	-0.57%
2023-08-08	0	0.175	0.175	0.186	-	-	0	0	-	0.777	0.777	0.826	-	-	0	-	0.00%
2023-08-07	0	0.175	0.175	0.180	0.173	0.175	1,204,000	209,496	0.1740	0.777	0.777	0.799	0.768	0.777	271,167	0.7726	-5.41%
2023-08-04	0	0.185	0.174	0.186	0.173	0.185	100,000	17,416	0.1742	0.821	0.773	0.826	0.768	0.821	22,522	0.7733	-3.14%
2023-08-03	0	0.191	0.191	0.193	0.191	0.193	126,000	24,204	0.1921	0.848	0.848	0.857	0.848	0.857	28,378	0.8529	0.00%
2023-08-02	0	0.191	0.175	0.191	0.174	0.198	28,000	5,306	0.1895	0.848	0.777	0.848	0.773	0.879	6,306	0.8414	0.00%
2023-08-01	0	0.191	0.171	0.194	0.172	0.195	6,000	1,116	0.1860	0.848	0.759	0.861	0.764	0.866	1,351	0.8259	2.14%
2023-07-31	0	0.187	0.173	0.187	-	-	0	0	-	0.830	0.768	0.830	-	-	0	-	-1.58%
2023-07-28	0	0.190	0.176	0.195	-	-	0	0	-	0.844	0.781	0.866	-	-	0	-	0.00%
2023-07-27	0	0.190	0.179	0.190	0.179	0.200	522,000	99,972	0.1915	0.844	0.795	0.844	0.795	0.888	117,566	0.8503	6.74%
2023-07-26	0	0.178	0.171	0.178	0.171	0.180	54,000	9,700	0.1796	0.790	0.759	0.790	0.759	0.799	12,162	0.7976	-3.78%
2023-07-25	0	0.185	0.171	0.187	0.185	0.185	122,000	22,570	0.1850	0.821	0.759	0.830	0.821	0.821	27,477	0.8214	0.00%
2023-07-24	0	0.185	0.170	0.185	0.170	0.185	6,000	1,080	0.1800	0.821	0.755	0.821	0.755	0.821	1,351	0.7992	2.78%
2023-07-21	0	0.180	0.166	0.190	-	-	0	0	-	0.799	0.737	0.844	-	-	0	-	0.00%
2023-07-20	0	0.180	0.170	0.190	-	-	0	0	-	0.799	0.755	0.844	-	-	0	-	0.00%
2023-07-19	0	0.180	0.171	0.193	0.180	0.180	200,000	36,000	0.1800	0.799	0.759	0.857	0.799	0.799	45,044	0.7992	4.05%
2023-07-18	0	0.173	0.167	0.174	0.165	0.173	54,000	9,082	0.1682	0.768	0.741	0.773	0.733	0.768	12,162	0.7468	-1.14%
2023-07-14	0	0.175	0.175	0.180	0.163	0.169	14,000	2,354	0.1681	0.777	0.777	0.799	0.724	0.750	3,153	0.7466	3.73%
2023-07-13	0	0.176	0.170	0.176	0.163	0.177	190,000	32,402	0.1705	0.749	0.724	0.749	0.694	0.753	44,644	0.7258	-0.56%
2023-07-12	0	0.177	0.165	0.177	-	-	0	0	-	0.753	0.702	0.753	-	-	0	-	-0.56%
2023-07-11	0	0.178	0.163	0.193	0.163	0.178	94,000	15,982	0.1700	0.758	0.694	0.821	0.694	0.758	22,087	0.7236	4.71%
2023-07-10	0	0.170	0.163	0.170	-	-	0	0	-	0.724	0.694	0.724	-	-	0	-	-0.58%
2023-07-07	0	0.171	0.165	0.193	-	-	0	0	-	0.728	0.702	0.821	-	-	0	-	0.00%
2023-07-06	0	0.171	0.165	0.171	0.161	0.180	202,000	33,546	0.1661	0.728	0.702	0.728	0.685	0.766	47,463	0.7068	0.00%
2023-07-05	0	0.171	0.163	0.172	0.161	0.172	8,000	1,352	0.1690	0.728	0.694	0.732	0.685	0.732	1,880	0.7192	-0.58%
2023-07-04	0	0.172	0.160	0.172	-	-	0	0	-	0.732	0.681	0.732	-	-	0	-	0.00%
2023-07-03	0	0.172	0.160	0.172	-	-	0	0	-	0.732	0.681	0.732	-	-	0	-	-0.58%
2023-06-30	0	0.173	0.167	0.173	0.160	0.175	76,000	12,570	0.1654	0.736	0.711	0.736	0.681	0.745	17,858	0.7039	6.13%
2023-06-29	0	0.163	0.163	0.165	0.163	0.163	4,000	652	0.1630	0.694	0.694	0.702	0.694	0.694	940	0.6937	-5.78%
2023-06-28	0	0.173	0.173	0.176	0.161	0.161	32,000	5,152	0.1610	0.736	0.736	0.749	0.685	0.685	7,519	0.6852	4.22%
2023-06-27	0	0.166	0.166	0.172	0.166	0.176	62,000	10,372	0.1673	0.706	0.706	0.732	0.706	0.749	14,568	0.7120	-7.78%
2023-06-26	0	0.180	0.165	0.180	-	-	0	0	-	0.766	0.702	0.766	-	-	0	-	0.00%
2023-06-23	0	0.180	0.166	0.190	-	-	0	0	-	0.766	0.706	0.809	-	-	0	-	0.00%
2023-06-21	0	0.180	0.167	0.182	-	-	0	0	-	0.766	0.711	0.775	-	-	0	-	0.00%
2023-06-20	0	0.180	0.165	0.182	0.165	0.186	38,000	6,692	0.1761	0.766	0.702	0.775	0.702	0.792	8,929	0.7495	7.78%
2023-06-19	0	0.167	0.167	0.172	0.166	0.170	100,000	16,956	0.1696	0.711	0.711	0.732	0.706	0.724	23,497	0.7216	-5.11%
2023-06-16	0	0.176	0.166	0.176	0.164	0.176	54,000	9,430	0.1746	0.749	0.706	0.749	0.698	0.749	12,688	0.7432	0.57%
2023-06-15	0	0.175	0.165	0.175	-	-	0	0	-	0.745	0.702	0.745	-	-	0	-	0.00%
2023-06-14	0	0.175	0.163	0.175	0.163	0.175	54,000	8,838	0.1637	0.745	0.694	0.745	0.694	0.745	12,688	0.6965	-1.13%
2023-06-13	0	0.177	0.171	0.177	0.171	0.177	464,000	79,480	0.1713	0.753	0.728	0.753	0.728	0.753	109,025	0.7290	1.14%
2023-06-12	0	0.175	0.175	0.190	0.175	0.180	52,000	9,350	0.1798	0.745	0.745	0.809	0.745	0.766	12,218	0.7652	-7.41%
2023-06-09	0	0.189	0.172	0.190	-	-	0	0	-	0.804	0.732	0.809	-	-	0	-	0.00%
2023-06-08	0	0.189	0.171	0.189	-	-	0	0	-	0.804	0.728	0.804	-	-	0	-	-0.53%
2023-06-07	0	0.190	0.173	0.190	0.169	0.190	20,000	3,526	0.1763	0.809	0.736	0.809	0.719	0.809	4,699	0.7503	6.15%
2023-06-06	0	0.179	0.164	0.179	-	-	0	0	-	0.762	0.698	0.762	-	-	0	-	-1.10%
2023-06-05	0	0.181	0.164	0.181	-	-	0	0	-	0.770	0.698	0.770	-	-	0	-	-1.09%
2023-06-02	0	0.183	0.163	0.183	0.168	0.189	110,000	19,480	0.1771	0.779	0.694	0.779	0.715	0.804	25,846	0.7537	5.78%
2023-06-01	0	0.173	0.173	0.175	0.173	0.175	24,000	4,156	0.1732	0.736	0.736	0.745	0.736	0.745	5,639	0.7370	1.76%
2023-05-31	0	0.170	0.170	0.189	0.170	0.177	208,000	36,178	0.1739	0.724	0.724	0.804	0.724	0.753	48,873	0.7402	-9.57%
2023-05-30	0	0.188	0.188	0.189	0.175	0.180	12,000	2,150	0.1792	0.800	0.800	0.804	0.745	0.766	2,820	0.7625	-5.53%
2023-05-29	0	0.199	0.180	0.199	-	-	0	0	-	0.847	0.766	0.847	-	-	0	-	0.00%
2023-05-25	0	0.199	0.180	0.199	-	-	0	0	-	0.847	0.766	0.847	-	-	0	-	0.00%
2023-05-24	0	0.199	0.180	0.199	-	-	0	0	-	0.847	0.766	0.847	-	-	0	-	0.00%
2023-05-23	0	0.199	0.180	0.199	-	-	0	0	-	0.847	0.766	0.847	-	-	0	-	0.00%
2023-05-22	0	0.199	0.199	0.200	-	-	0	0	-	0.847	0.847	0.851	-	-	0	-	7.57%
2023-05-19	0	0.185	0.185	0.200	0.184	0.185	150,000	27,748	0.1850	0.787	0.787	0.851	0.783	0.787	35,245	0.7873	0.54%
2023-05-18	0	0.184	0.180	0.184	-	-	0	0	-	0.783	0.766	0.783	-	-	0	-	0.00%
2023-05-17	0	0.184	0.181	0.184	-	-	0	0	-	0.783	0.770	0.783	-	-	0	-	-0.54%
2023-05-16	0	0.185	0.185	0.186	0.185	0.210	148,000	30,464	0.2058	0.787	0.787	0.792	0.787	0.894	34,775	0.8760	-11.90%
2023-05-15	0	0.210	0.210	0.212	-	-	0	0	-	0.894	0.894	0.902	-	-	0	-	8.81%
2023-05-12	0	0.193	0.193	0.195	0.181	0.195	4,000	752	0.1880	0.821	0.821	0.830	0.770	0.830	940	0.8001	6.63%
2023-05-11	0	0.181	0.181	0.195	0.180	0.181	74,000	13,392	0.1810	0.770	0.770	0.830	0.766	0.770	17,388	0.7702	-9.05%
2023-05-10	0	0.199	0.180	0.199	-	-	0	0	-	0.847	0.766	0.847	-	-	0	-	0.00%
2023-05-09	0	0.199	0.178	0.200	0.178	0.200	6,000	1,154	0.1923	0.847	0.758	0.851	0.758	0.851	1,410	0.8186	5.29%
2023-05-08	0	0.189	0.177	0.190	0.189	0.189	250,000	47,250	0.1890	0.804	0.753	0.809	0.804	0.804	58,742	0.8044	-2.58%
2023-05-05	0	0.194	0.176	0.194	-	-	0	0	-	0.826	0.749	0.826	-	-	0	-	-2.02%
2023-05-04	0	0.198	0.179	0.198	0.176	0.199	6,000	1,146	0.1910	0.843	0.762	0.843	0.749	0.847	1,410	0.8129	11.86%
2023-05-03	0	0.177	0.176	0.177	0.177	0.193	12,000	2,282	0.1902	0.753	0.749	0.753	0.753	0.821	2,820	0.8093	-8.29%
2023-05-02	0	0.193	0.181	0.192	0.185	0.193	16,000	2,988	0.1868	0.821	0.770	0.817	0.787	0.821	3,759	0.7948	-2.53%
2023-04-28	0	0.198	0.185	0.199	0.185	0.198	28,000	5,206	0.1859	0.843	0.787	0.847	0.787	0.843	6,579	0.7913	-0.50%
2023-04-27	0	0.199	0.187	0.199	0.186	0.200	106,000	19,834	0.1871	0.847	0.796	0.847	0.792	0.851	24,907	0.7963	6.42%
2023-04-26	0	0.187	0.187	0.198	0.184	0.184	24,000	4,422	0.1843	0.796	0.796	0.843	0.783	0.783	5,639	0.7842	-5.56%
2023-04-25	0	0.198	0.181	0.198	0.182	0.199	92,000	18,272	0.1986	0.843	0.770	0.843	0.775	0.847	21,617	0.8453	-1.00%
2023-04-24	0	0.200	0.180	0.200	0.181	0.200	8,000	1,544	0.1930	0.851	0.766	0.851	0.770	0.851	1,880	0.8214	4.71%
2023-04-21	0	0.191	0.180	0.192	-	-	0	0	-	0.813	0.766	0.817	-	-	0	-	0.00%
2023-04-20	0	0.191	0.179	0.191	-	-	0	0	-	0.813	0.762	0.813	-	-	0	-	-0.52%
2023-04-19	0	0.192	0.176	0.192	-	-	0	0	-	0.817	0.749	0.817	-	-	0	-	0.00%
2023-04-18	0	0.192	0.178	0.192	-	-	0	0	-	0.817	0.758	0.817	-	-	0	-	0.00%
2023-04-17	0	0.192	0.188	0.192	0.185	0.192	370,000	70,048	0.1893	0.817	0.800	0.817	0.787	0.817	86,938	0.8057	2.13%
2023-04-14	0	0.188	0.179	0.188	0.175	0.189	150,000	27,028	0.1802	0.800	0.762	0.800	0.745	0.804	35,245	0.7669	-1.05%
2023-04-13	0	0.190	0.178	0.190	-	-	0	0	-	0.809	0.758	0.809	-	-	0	-	0.00%
2023-04-12	0	0.190	0.178	0.191	-	-	0	0	-	0.809	0.758	0.813	-	-	0	-	0.00%
2023-04-11	0	0.190	0.174	0.191	0.173	0.190	42,000	7,914	0.1884	0.809	0.741	0.813	0.736	0.809	9,869	0.8019	2.70%
2023-04-06	0	0.185	0.185	0.186	0.175	0.180	102,000	18,350	0.1799	0.787	0.787	0.792	0.745	0.766	23,967	0.7656	1.09%
2023-04-04	0	0.183	0.180	0.186	0.178	0.187	2,032,000	367,484	0.1808	0.779	0.766	0.792	0.758	0.796	477,455	0.7697	-11.59%
2023-04-03	0	0.207	0.179	0.212	0.179	0.207	306,000	55,436	0.1812	0.881	0.762	0.902	0.762	0.881	71,900	0.7710	13.11%
2023-03-31	0	0.183	0.182	0.206	0.183	0.187	16,000	2,952	0.1845	0.779	0.775	0.877	0.779	0.796	3,759	0.7852	-2.14%
2023-03-30	0	0.187	0.187	0.203	0.185	0.186	282,000	52,218	0.1852	0.796	0.796	0.864	0.787	0.792	66,261	0.7881	-2.09%
2023-03-29	0	0.191	0.191	0.205	0.189	0.205	4,000	788	0.1970	0.813	0.813	0.872	0.804	0.872	940	0.8384	1.06%
2023-03-28	0	0.189	0.183	0.192	0.178	0.189	126,000	23,042	0.1829	0.804	0.779	0.817	0.758	0.804	29,606	0.7783	-1.56%
2023-03-27	0	0.192	0.177	0.192	0.172	0.192	68,000	11,816	0.1738	0.817	0.753	0.817	0.732	0.817	15,978	0.7395	9.09%
2023-03-24	0	0.176	0.175	0.193	0.175	0.181	196,000	35,086	0.1790	0.749	0.745	0.821	0.745	0.770	46,054	0.7618	-5.38%
2023-03-23	0	0.186	0.181	-	-	-	0	0	-	0.792	0.770	-	-	-	0	-	0.00%
2023-03-22	0	0.186	0.181	0.204	-	-	0	0	-	0.792	0.770	0.868	-	-	0	-	0.00%
2023-03-21	0	0.186	0.181	-	-	-	0	0	-	0.792	0.770	-	-	-	0	-	0.00%
2023-03-20	0	0.186	0.186	0.198	0.186	0.187	352,000	65,688	0.1866	0.792	0.792	0.843	0.792	0.796	82,709	0.7942	-7.92%
2023-03-17	0	0.202	0.197	0.202	0.180	0.202	364,000	70,636	0.1941	0.860	0.838	0.860	0.766	0.860	85,528	0.8259	10.38%
2023-03-16	0	0.183	0.182	0.186	0.181	0.186	102,000	18,952	0.1858	0.779	0.775	0.792	0.770	0.792	23,967	0.7908	-2.66%
2023-03-15	0	0.188	0.181	0.190	0.181	0.188	114,000	21,158	0.1856	0.800	0.770	0.809	0.770	0.800	26,786	0.7899	1.08%
2023-03-14	0	0.186	0.186	0.191	0.183	0.193	1,248,000	231,894	0.1858	0.792	0.792	0.813	0.779	0.821	293,240	0.7908	-3.63%
2023-03-13	0	0.193	0.187	0.196	0.185	0.195	170,000	32,286	0.1899	0.821	0.796	0.834	0.787	0.830	39,945	0.8083	-5.39%
2023-03-10	0	0.204	0.189	0.204	0.193	0.205	1,048,000	212,070	0.2024	0.868	0.804	0.868	0.821	0.872	246,246	0.8612	6.81%
2023-03-09	0	0.191	0.187	0.193	0.187	0.194	236,000	45,534	0.1929	0.813	0.796	0.821	0.796	0.826	55,452	0.8211	1.60%
2023-03-08	0	0.188	0.188	0.201	0.186	0.194	4,492,000	842,634	0.1876	0.800	0.800	0.855	0.792	0.826	1,055,475	0.7983	-6.93%
2023-03-07	0	0.202	0.202	0.205	0.183	0.205	906,000	173,044	0.1910	0.860	0.860	0.872	0.779	0.872	212,881	0.8129	-0.49%
2023-03-06	0	0.203	0.203	0.205	0.193	0.204	10,000	1,952	0.1952	0.864	0.864	0.872	0.821	0.868	2,350	0.8308	4.10%
2023-03-03	0	0.195	0.192	0.205	0.195	0.197	602,000	118,590	0.1970	0.830	0.817	0.872	0.830	0.838	141,451	0.8384	-5.34%
2023-03-02	0	0.206	0.198	0.206	-	-	0	0	-	0.877	0.843	0.877	-	-	0	-	-4.19%
2023-03-01	0	0.215	0.203	0.215	0.191	0.215	194,000	38,296	0.1974	0.915	0.864	0.915	0.813	0.915	45,584	0.8401	6.97%
2023-02-28	0	0.201	0.191	0.215	-	-	0	0	-	0.855	0.813	0.915	-	-	0	-	0.00%
2023-02-27	0	0.201	0.190	0.219	-	-	0	0	-	0.855	0.809	0.932	-	-	0	-	0.00%
2023-02-24	0	0.201	0.191	0.210	0.201	0.202	1,324,000	266,564	0.2013	0.855	0.813	0.894	0.855	0.860	311,097	0.8569	-1.47%
2023-02-23	0	0.204	0.204	0.206	0.204	0.206	102,000	20,988	0.2058	0.868	0.868	0.877	0.868	0.877	23,967	0.8757	-2.39%
2023-02-22	0	0.209	0.201	0.214	0.209	0.220	228,000	48,790	0.2140	0.889	0.855	0.911	0.889	0.936	53,573	0.9107	-5.00%
2023-02-21	0	0.220	0.211	0.220	-	-	0	0	-	0.936	0.898	0.936	-	-	0	-	0.00%
2023-02-20	0	0.220	0.211	0.233	-	-	0	0	-	0.936	0.898	0.992	-	-	0	-	0.00%
2023-02-17	0	0.220	0.211	0.220	-	-	0	0	-	0.936	0.898	0.936	-	-	0	-	-0.90%
2023-02-16	0	0.222	0.212	0.224	0.211	0.223	24,000	5,326	0.2219	0.945	0.902	0.953	0.898	0.949	5,639	0.9445	-0.45%
2023-02-15	0	0.223	0.213	0.223	0.213	0.230	94,000	20,096	0.2138	0.949	0.907	0.949	0.907	0.979	22,087	0.9099	1.36%
2023-02-14	0	0.220	0.211	0.223	0.211	0.229	56,000	12,072	0.2156	0.936	0.898	0.949	0.898	0.975	13,158	0.9175	-1.35%
2023-02-13	0	0.223	0.215	0.223	0.213	0.225	26,000	5,770	0.2219	0.949	0.915	0.949	0.907	0.958	6,109	0.9445	0.45%
2023-02-10	0	0.222	0.211	0.222	0.211	0.222	14,000	2,976	0.2126	0.945	0.898	0.945	0.898	0.945	3,290	0.9047	1.37%
2023-02-09	0	0.219	0.215	0.224	-	-	0	0	-	0.932	0.915	0.953	-	-	0	-	0.00%
2023-02-08	0	0.219	0.211	0.224	0.210	0.219	54,000	11,770	0.2180	0.932	0.898	0.953	0.894	0.932	12,688	0.9276	3.79%
2023-02-07	0	0.211	0.210	0.219	0.211	0.215	62,000	13,322	0.2149	0.898	0.894	0.932	0.898	0.915	14,568	0.9145	-3.65%
2023-02-06	0	0.219	0.212	0.219	0.210	0.219	520,000	109,496	0.2106	0.932	0.902	0.932	0.894	0.932	122,183	0.8962	-0.45%
2023-02-03	0	0.220	0.212	0.224	0.209	0.221	1,240,000	265,092	0.2138	0.936	0.902	0.953	0.889	0.941	291,360	0.9098	1.38%
2023-02-02	0	0.217	0.216	0.217	0.216	0.224	124,000	26,802	0.2161	0.924	0.919	0.924	0.919	0.953	29,136	0.9199	-3.13%
2023-02-01	0	0.224	0.214	0.224	0.214	0.225	46,000	10,320	0.2243	0.953	0.911	0.953	0.911	0.958	10,809	0.9548	1.82%
2023-01-31	0	0.220	0.213	0.222	0.215	0.222	212,000	46,986	0.2216	0.936	0.907	0.945	0.915	0.945	49,813	0.9432	-0.90%
2023-01-30	0	0.222	0.214	0.226	0.213	0.223	232,000	51,462	0.2218	0.945	0.911	0.962	0.907	0.949	54,513	0.9440	-0.89%
2023-01-27	0	0.224	0.212	0.224	0.210	0.224	762,000	162,592	0.2134	0.953	0.902	0.953	0.894	0.953	179,045	0.9081	2.28%
2023-01-26	0	0.219	0.213	0.224	0.213	0.227	392,000	84,132	0.2146	0.932	0.907	0.953	0.907	0.966	92,107	0.9134	-3.95%
2023-01-20	0	0.228	0.218	0.231	0.214	0.230	16,000	3,604	0.2253	0.970	0.928	0.983	0.911	0.979	3,759	0.9586	0.88%
2023-01-19	0	0.226	0.214	0.228	0.213	0.228	14,000	3,158	0.2256	0.962	0.911	0.970	0.907	0.970	3,290	0.9600	-0.44%
2023-01-18	0	0.227	0.227	0.228	-	-	0	0	-	0.966	0.966	0.970	-	-	0	-	6.57%
2023-01-17	0	0.213	0.213	0.229	0.213	0.214	54,000	11,552	0.2139	0.907	0.907	0.975	0.907	0.911	12,688	0.9104	-6.99%
2023-01-16	0	0.229	0.214	0.231	-	-	0	0	-	0.975	0.911	0.983	-	-	0	-	0.00%
2023-01-13	0	0.229	0.216	0.231	-	-	0	0	-	0.975	0.919	0.983	-	-	0	-	0.00%
2023-01-12	0	0.229	0.215	0.231	-	-	0	0	-	0.975	0.915	0.983	-	-	0	-	0.00%
2023-01-11	0	0.229	0.213	0.231	0.212	0.229	12,000	2,678	0.2232	0.975	0.907	0.983	0.902	0.975	2,820	0.9498	0.00%
2023-01-10	0	0.229	0.211	0.229	-	-	0	0	-	0.975	0.898	0.975	-	-	0	-	0.00%
2023-01-09	0	0.229	0.211	0.229	-	-	0	0	-	0.975	0.898	0.975	-	-	0	-	0.00%
2023-01-06	0	0.229	0.211	0.229	-	-	0	0	-	0.975	0.898	0.975	-	-	0	-	0.00%
2023-01-05	0	0.229	0.214	0.229	-	-	0	0	-	0.975	0.911	0.975	-	-	0	-	0.00%
2023-01-04	0	0.229	0.229	0.230	0.218	0.229	96,000	21,538	0.2244	0.975	0.975	0.979	0.928	0.975	22,557	0.9548	2.69%
2023-01-03	0	0.223	0.223	0.225	-	-	0	0	-	0.949	0.949	0.958	-	-	0	-	1.36%
2022-12-30	0	0.220	0.215	0.220	0.210	0.225	1,092,000	235,880	0.2160	0.936	0.915	0.936	0.894	0.958	256,585	0.9193	0.00%
2022-12-29	0	0.220	0.210	0.220	0.210	0.224	1,552,000	329,412	0.2123	0.936	0.894	0.936	0.894	0.953	364,670	0.9033	-9.47%
2022-12-28	0	0.243	0.216	0.244	0.210	0.244	128,000	27,906	0.2180	1.034	0.919	1.038	0.894	1.038	30,076	0.9279	-2.02%
2022-12-23	0	0.248	0.212	0.248	-	-	0	0	-	1.055	0.902	1.055	-	-	0	-	0.00%
2022-12-22	0	0.248	0.248	0.249	0.224	0.239	752,000	179,698	0.2390	1.055	1.055	1.060	0.953	1.017	176,696	1.0170	3.77%
2022-12-21	0	0.239	0.238	0.240	0.208	0.239	104,000	21,894	0.2105	1.017	1.013	1.021	0.885	1.017	24,437	0.8959	9.63%
2022-12-20	0	0.218	0.218	0.240	0.218	0.218	86,000	18,748	0.2180	0.928	0.928	1.021	0.928	0.928	20,207	0.9278	-6.84%
2022-12-19	0	0.234	0.234	0.235	0.220	0.222	100,000	22,044	0.2204	0.996	0.996	1.000	0.936	0.945	23,497	0.9382	-2.50%
2022-12-16	0	0.240	0.229	0.240	-	-	0	0	-	1.021	0.975	1.021	-	-	0	-	-3.23%
2022-12-15	0	0.248	0.229	0.248	-	-	0	0	-	1.055	0.975	1.055	-	-	0	-	0.00%
2022-12-14	0	0.248	0.229	0.249	-	-	0	0	-	1.055	0.975	1.060	-	-	0	-	0.00%
2022-12-13	0	0.248	0.229	0.248	-	-	0	0	-	1.055	0.975	1.055	-	-	0	-	0.00%
2022-12-12	0	0.248	0.217	0.249	0.217	0.248	24,000	5,530	0.2304	1.055	0.924	1.060	0.924	1.055	5,639	0.9806	-0.40%
2022-12-09	0	0.249	0.230	0.249	-	-	0	0	-	1.060	0.979	1.060	-	-	0	-	0.00%
2022-12-08	0	0.249	0.230	0.249	0.228	0.249	344,000	78,958	0.2295	1.060	0.979	1.060	0.970	1.060	80,829	0.9769	0.81%
2022-12-07	0	0.247	0.207	0.247	0.240	0.247	4,000	974	0.2435	1.051	0.881	1.051	1.021	1.051	940	1.0363	2.92%
2022-12-06	0	0.240	0.209	0.240	-	-	0	0	-	1.021	0.889	1.021	-	-	0	-	0.00%
2022-12-05	0	0.240	0.230	0.242	0.232	0.244	222,000	52,640	0.2371	1.021	0.979	1.030	0.987	1.038	52,163	1.0091	1.69%
2022-12-02	0	0.236	0.206	0.236	-	-	0	0	-	1.004	0.877	1.004	-	-	0	-	0.00%
2022-12-01	0	0.236	0.206	0.238	-	-	0	0	-	1.004	0.877	1.013	-	-	0	-	0.00%
2022-11-30	0	0.236	0.236	0.238	0.206	0.243	6,000	1,352	0.2253	1.004	1.004	1.013	0.877	1.034	1,410	0.9590	-0.42%
2022-11-29	0	0.237	0.208	0.237	0.233	0.237	12,000	2,804	0.2337	1.009	0.885	1.009	0.992	1.009	2,820	0.9945	3.04%
2022-11-28	0	0.230	0.204	0.230	-	-	0	0	-	0.979	0.868	0.979	-	-	0	-	0.00%
2022-11-25	0	0.230	0.203	0.230	-	-	0	0	-	0.979	0.864	0.979	-	-	0	-	0.00%
2022-11-24	0	0.230	0.203	0.230	0.230	0.230	2,000	460	0.2300	0.979	0.864	0.979	0.979	0.979	470	0.9789	0.00%
2022-11-23	0	0.230	0.211	0.233	0.230	0.248	48,000	11,088	0.2310	0.979	0.898	0.992	0.979	1.055	11,278	0.9831	1.77%
2022-11-22	0	0.226	0.212	0.226	0.226	0.226	2,000	452	0.2260	0.962	0.902	0.962	0.962	0.962	470	0.9618	2.73%
2022-11-21	0	0.220	0.188	0.227	-	-	0	0	-	0.936	0.800	0.966	-	-	0	-	0.00%
2022-11-18	0	0.220	0.182	0.220	0.218	0.220	6,000	1,312	0.2187	0.936	0.775	0.936	0.928	0.936	1,410	0.9306	4.27%
2022-11-17	0	0.211	0.211	0.212	0.188	0.211	6,000	1,176	0.1960	0.898	0.898	0.902	0.800	0.898	1,410	0.8342	-0.94%
2022-11-16	0	0.213	0.195	0.213	0.186	0.213	198,000	41,560	0.2099	0.907	0.830	0.907	0.792	0.907	46,524	0.8933	4.93%
2022-11-15	0	0.203	0.203	0.204	0.189	0.203	1,002,000	201,848	0.2014	0.864	0.864	0.868	0.804	0.864	235,438	0.8573	2.53%
2022-11-14	0	0.198	0.170	0.203	0.198	0.198	20,000	3,960	0.1980	0.843	0.724	0.864	0.843	0.843	4,699	0.8427	0.00%
2022-11-11	0	0.198	0.181	0.200	0.180	0.198	112,000	21,412	0.1912	0.843	0.770	0.851	0.766	0.843	26,316	0.8136	4.21%
2022-11-10	0	0.190	0.168	0.195	-	-	0	0	-	0.809	0.715	0.830	-	-	0	-	0.00%
2022-11-09	0	0.190	0.168	0.192	-	-	0	0	-	0.809	0.715	0.817	-	-	0	-	0.00%
2022-11-08	0	0.190	0.165	0.195	0.190	0.190	2,000	380	0.1900	0.809	0.702	0.830	0.809	0.809	470	0.8086	0.00%
2022-11-07	0	0.190	0.190	0.195	-	-	0	0	-	0.809	0.809	0.830	-	-	0	-	5.56%
2022-11-04	0	0.180	0.160	0.192	0.179	0.180	70,000	12,592	0.1799	0.766	0.681	0.817	0.762	0.766	16,448	0.7656	0.56%
2022-11-03	0	0.179	0.170	0.180	0.179	0.179	4,000	716	0.1790	0.762	0.724	0.766	0.762	0.762	940	0.7618	2.29%
2022-11-02	0	0.175	0.158	0.180	-	-	0	0	-	0.745	0.672	0.766	-	-	0	-	0.00%
2022-11-01	0	0.175	0.157	0.180	-	-	0	0	-	0.745	0.668	0.766	-	-	0	-	0.00%
2022-10-31	0	0.175	0.158	0.190	-	-	0	0	-	0.745	0.672	0.809	-	-	0	-	0.00%
2022-10-28	0	0.175	0.163	0.175	0.175	0.180	56,000	9,900	0.1768	0.745	0.694	0.745	0.745	0.766	13,158	0.7524	-7.89%
2022-10-27	0	0.190	0.190	0.194	0.180	0.180	26,000	4,680	0.1800	0.809	0.809	0.826	0.766	0.766	6,109	0.7661	5.56%
2022-10-26	0	0.180	0.180	0.185	0.175	0.175	6,000	1,050	0.1750	0.766	0.766	0.787	0.745	0.745	1,410	0.7448	13.92%
2022-10-25	0	0.158	0.158	0.175	-	-	0	0	-	0.672	0.672	0.745	-	-	0	-	0.00%
2022-10-24	0	0.158	0.158	0.175	0.155	0.175	6,000	976	0.1627	0.672	0.672	0.745	0.660	0.745	1,410	0.6923	-9.71%
2022-10-21	0	0.175	0.152	0.180	0.175	0.175	250,000	43,750	0.1750	0.745	0.647	0.766	0.745	0.745	58,742	0.7448	1.74%
2022-10-20	0	0.172	0.170	0.175	0.172	0.172	38,000	6,536	0.1720	0.732	0.724	0.745	0.732	0.732	8,929	0.7320	1.18%
2022-10-19	0	0.170	0.166	0.174	0.165	0.170	1,050,000	173,500	0.1652	0.724	0.706	0.741	0.702	0.724	246,716	0.7032	3.03%
2022-10-18	0	0.165	0.165	0.181	0.159	0.165	12,000	1,920	0.1600	0.702	0.702	0.770	0.677	0.702	2,820	0.6809	-5.71%
2022-10-17	0	0.175	0.175	0.183	0.153	0.175	556,000	89,632	0.1612	0.745	0.745	0.779	0.651	0.745	130,642	0.6861	-2.78%
2022-10-14	0	0.180	0.174	0.185	0.173	0.185	88,000	16,016	0.1820	0.766	0.741	0.787	0.736	0.787	20,677	0.7746	2.86%
2022-10-13	0	0.175	0.172	0.189	0.170	0.193	120,000	20,676	0.1723	0.745	0.732	0.804	0.724	0.821	28,196	0.7333	-2.78%
2022-10-12	0	0.180	0.180	0.193	0.180	0.180	2,000	360	0.1800	0.766	0.766	0.821	0.766	0.766	470	0.7661	0.00%
2022-10-11	0	0.180	0.180	0.193	0.171	0.180	112,000	19,260	0.1720	0.766	0.766	0.821	0.728	0.766	26,316	0.7319	0.00%
2022-10-10	0	0.180	0.180	0.190	0.180	0.190	1,468,000	267,730	0.1824	0.766	0.766	0.809	0.766	0.809	344,933	0.7762	-7.22%
2022-10-07	0	0.194	0.190	0.195	0.190	0.196	920,000	175,634	0.1909	0.826	0.809	0.830	0.809	0.834	216,170	0.8125	-3.96%
2022-10-06	0	0.202	0.188	0.202	0.190	0.205	16,000	3,220	0.2013	0.860	0.800	0.860	0.809	0.872	3,759	0.8565	-1.46%
2022-10-05	0	0.205	0.197	0.206	-	-	0	0	-	0.872	0.838	0.877	-	-	0	-	0.00%
2022-10-03	0	0.205	0.196	0.205	0.188	0.206	702,000	136,414	0.1943	0.872	0.834	0.872	0.800	0.877	164,947	0.8270	-2.38%
2022-09-30	0	0.210	0.188	0.210	-	-	0	0	-	0.894	0.800	0.894	-	-	0	-	0.00%
2022-09-29	0	0.210	0.189	0.210	0.193	0.210	264,000	52,264	0.1980	0.894	0.804	0.894	0.821	0.894	62,031	0.8425	0.00%
2022-09-28	0	0.210	0.188	0.210	-	-	0	0	-	0.894	0.800	0.894	-	-	0	-	0.00%
2022-09-27	0	0.210	0.192	0.210	-	-	0	0	-	0.894	0.817	0.894	-	-	0	-	0.00%
2022-09-26	0	0.210	0.210	0.218	0.194	0.210	40,000	7,792	0.1948	0.894	0.894	0.928	0.826	0.894	9,399	0.8290	0.00%
2022-09-23	0	0.210	0.200	0.215	0.198	0.210	104,000	20,616	0.1982	0.894	0.851	0.915	0.843	0.894	24,437	0.8437	0.00%
2022-09-22	0	0.210	0.191	0.210	-	-	0	0	-	0.894	0.813	0.894	-	-	0	-	0.00%
2022-09-21	0	0.210	0.192	0.210	0.193	0.210	82,000	15,860	0.1934	0.894	0.817	0.894	0.821	0.894	19,267	0.8232	2.44%
2022-09-20	0	0.205	0.200	0.219	-	-	0	0	-	0.872	0.851	0.932	-	-	0	-	0.00%
2022-09-19	0	0.205	0.203	0.235	0.203	0.205	690,000	140,470	0.2036	0.872	0.864	1.000	0.864	0.872	162,128	0.8664	-2.38%
2022-09-16	0	0.210	0.207	0.235	0.210	0.210	20,000	4,200	0.2100	0.894	0.881	1.000	0.894	0.894	4,699	0.8937	-8.70%
2022-09-15	0	0.230	0.210	0.235	-	-	0	0	-	0.979	0.894	1.000	-	-	0	-	0.00%
2022-09-14	0	0.230	0.203	0.234	0.203	0.230	24,000	5,006	0.2086	0.979	0.864	0.996	0.864	0.979	5,639	0.8877	6.98%
2022-09-13	0	0.215	0.208	0.228	-	-	0	0	-	0.915	0.885	0.970	-	-	0	-	0.00%
2022-09-09	0	0.215	0.208	0.228	-	-	0	0	-	0.915	0.885	0.970	-	-	0	-	0.00%
2022-09-08	0	0.215	0.214	0.227	0.214	0.218	756,000	163,534	0.2163	0.915	0.911	0.966	0.911	0.928	177,636	0.9206	0.00%
2022-09-07	0	0.215	0.215	0.227	0.213	0.215	202,000	43,130	0.2135	0.915	0.915	0.966	0.907	0.915	47,463	0.9087	-4.02%
2022-09-06	0	0.224	0.224	0.228	0.222	0.228	128,000	28,802	0.2250	0.953	0.953	0.970	0.945	0.970	30,076	0.9576	-1.32%
2022-09-05	0	0.227	0.202	0.228	-	-	0	0	-	0.966	0.860	0.970	-	-	0	-	0.00%
2022-09-02	0	0.227	0.220	0.234	-	-	0	0	-	0.966	0.936	0.996	-	-	0	-	0.00%
2022-09-01	0	0.227	0.226	0.235	-	-	0	0	-	0.966	0.962	1.000	-	-	0	-	0.00%
2022-08-31	0	0.227	0.226	0.230	0.227	0.227	2,000	454	0.2270	0.966	0.962	0.979	0.966	0.966	470	0.9661	-0.44%
2022-08-30	0	0.228	0.228	0.239	0.228	0.228	2,000	456	0.2280	0.970	0.970	1.017	0.970	0.970	470	0.9703	0.00%
2022-08-29	0	0.228	0.228	0.238	0.228	0.233	244,000	55,682	0.2282	0.970	0.970	1.013	0.970	0.992	57,332	0.9712	-5.39%
2022-08-26	0	0.241	0.230	0.241	0.228	0.241	6,000	1,418	0.2363	1.026	0.979	1.026	0.970	1.026	1,410	1.0058	2.12%
2022-08-25	0	0.236	0.227	0.245	-	-	0	0	-	1.004	0.966	1.043	-	-	0	-	0.00%
2022-08-24	0	0.236	0.227	0.239	0.234	0.236	1,000,000	235,600	0.2356	1.004	0.966	1.017	0.996	1.004	234,968	1.0027	-0.84%
2022-08-23	0	0.238	0.227	0.245	-	-	0	0	-	1.013	0.966	1.043	-	-	0	-	0.00%
2022-08-22	0	0.238	0.226	0.238	-	-	0	0	-	1.013	0.962	1.013	-	-	0	-	-0.83%
2022-08-19	0	0.240	0.226	0.240	0.230	0.240	1,508,000	351,816	0.2333	1.021	0.962	1.021	0.979	1.021	354,331	0.9929	3.45%
2022-08-18	0	0.232	0.232	0.244	0.226	0.226	110,000	24,860	0.2260	0.987	0.987	1.038	0.962	0.962	25,846	0.9618	0.00%
2022-08-17	0	0.232	0.230	0.245	-	-	0	0	-	0.987	0.979	1.043	-	-	0	-	0.00%
2022-08-16	0	0.232	0.230	0.245	-	-	0	0	-	0.987	0.979	1.043	-	-	0	-	0.00%
2022-08-15	0	0.232	0.231	0.245	0.232	0.232	30,000	6,960	0.2320	0.987	0.983	1.043	0.987	0.987	7,049	0.9874	0.00%
2022-08-12	0	0.232	0.231	0.245	-	-	0	0	-	0.987	0.983	1.043	-	-	0	-	0.00%
2022-08-11	0	0.232	0.232	0.245	-	-	0	0	-	0.987	0.987	1.043	-	-	0	-	0.00%
2022-08-10	0	0.232	0.232	0.245	0.231	0.232	110,000	25,420	0.2311	0.987	0.987	1.043	0.983	0.987	25,846	0.9835	-5.31%
2022-08-09	0	0.245	0.245	0.249	0.240	0.240	2,000	480	0.2400	1.043	1.043	1.060	1.021	1.021	470	1.0214	5.15%
2022-08-08	0	0.233	0.230	0.240	-	-	0	0	-	0.992	0.979	1.021	-	-	0	-	0.00%
2022-08-05	0	0.233	0.230	0.240	-	-	0	0	-	0.992	0.979	1.021	-	-	0	-	0.00%
2022-08-04	0	0.233	0.230	0.245	-	-	0	0	-	0.992	0.979	1.043	-	-	0	-	0.00%
2022-08-03	0	0.233	0.233	0.245	0.233	0.233	20,000	4,660	0.2330	0.992	0.992	1.043	0.992	0.992	4,699	0.9916	0.00%
2022-08-02	0	0.233	0.233	0.240	0.233	0.240	508,000	119,846	0.2359	0.992	0.992	1.021	0.992	1.021	119,364	1.0040	-0.85%
2022-08-01	0	0.235	0.233	0.245	-	-	0	0	-	1.000	0.992	1.043	-	-	0	-	0.00%
2022-07-29	0	0.235	0.233	0.248	0.231	0.245	386,000	90,782	0.2352	1.000	0.992	1.055	0.983	1.043	90,698	1.0009	-4.08%
2022-07-28	0	0.245	0.240	0.245	0.245	0.247	14,000	3,450	0.2464	1.043	1.021	1.043	1.043	1.051	3,290	1.0488	-0.81%
2022-07-27	0	0.247	0.231	0.248	-	-	0	0	-	1.051	0.983	1.055	-	-	0	-	0.00%
2022-07-26	0	0.247	0.231	0.249	-	-	0	0	-	1.051	0.983	1.060	-	-	0	-	0.00%
2022-07-25	0	0.247	0.231	0.248	-	-	0	0	-	1.051	0.983	1.055	-	-	0	-	0.00%
2022-07-22	0	0.247	0.245	0.246	0.246	0.247	42,000	10,334	0.2460	1.051	1.043	1.047	1.047	1.051	9,869	1.0472	0.82%
2022-07-21	0	0.245	0.229	0.245	-	-	0	0	-	1.043	0.975	1.043	-	-	0	-	0.00%
2022-07-20	0	0.245	0.229	0.245	-	-	0	0	-	1.043	0.975	1.043	-	-	0	-	0.00%
2022-07-19	0	0.245	0.242	0.245	0.245	0.246	200,000	49,188	0.2459	1.043	1.030	1.043	1.043	1.047	46,994	1.0467	2.08%
2022-07-18	0	0.240	0.238	0.248	0.235	0.240	100,000	23,850	0.2385	1.021	1.013	1.055	1.000	1.021	23,497	1.0150	0.00%
2022-07-15	0	0.240	0.233	0.240	0.232	0.240	252,000	59,222	0.2350	1.021	0.992	1.021	0.987	1.021	59,212	1.0002	-3.23%
2022-07-14	0	0.248	0.232	0.248	-	-	0	0	-	1.055	0.987	1.055	-	-	0	-	-0.40%
2022-07-13	0	0.249	0.232	0.249	-	-	0	0	-	1.060	0.987	1.060	-	-	0	-	0.00%
2022-07-12	0	0.249	0.235	0.249	0.238	0.249	18,000	4,342	0.2412	1.060	1.000	1.060	1.013	1.060	4,229	1.0266	3.75%
2022-07-11	0	0.240	0.235	0.240	-	-	0	0	-	1.021	1.000	1.021	-	-	0	-	-1.64%
2022-07-08	0	0.244	0.235	0.245	0.240	0.247	176,000	42,792	0.2431	1.038	1.000	1.043	1.021	1.051	41,354	1.0348	-0.41%
2022-07-07	0	0.260	0.250	0.260	0.250	0.270	1,196,000	313,090	0.2618	1.043	1.003	1.043	1.003	1.083	298,227	1.0498	-3.70%
2022-07-06	0	0.270	0.255	0.270	0.265	0.275	168,000	45,810	0.2727	1.083	1.023	1.083	1.063	1.103	41,891	1.0935	0.00%
2022-07-05	0	0.270	0.250	0.270	-	-	44,000	11,880	0.2700	1.083	1.003	1.083	-	-	10,972	1.0828	0.00%
2022-07-04	0	0.270	0.250	0.270	-	-	0	0	-	1.083	1.003	1.083	-	-	0	-	0.00%
2022-06-30	0	0.270	0.255	0.270	0.270	0.275	100,000	27,150	0.2715	1.083	1.023	1.083	1.083	1.103	24,935	1.0888	5.88%
2022-06-29	0	0.255	0.250	0.270	0.255	0.255	20,000	5,100	0.2550	1.023	1.003	1.083	1.023	1.023	4,987	1.0226	-3.77%
2022-06-28	0	0.265	0.250	0.270	-	-	0	0	-	1.063	1.003	1.083	-	-	0	-	0.00%
2022-06-27	0	0.265	0.246	0.270	0.260	0.265	106,000	27,590	0.2603	1.063	0.987	1.083	1.043	1.063	26,431	1.0438	0.00%
2022-06-24	0	0.265	0.247	0.265	0.247	0.265	224,000	56,000	0.2500	1.063	0.991	1.063	0.991	1.063	55,855	1.0026	3.92%
2022-06-23	0	0.255	0.250	0.255	0.250	0.255	664,000	169,300	0.2550	1.023	1.003	1.023	1.003	1.023	165,571	1.0225	2.00%
2022-06-22	0	0.250	0.250	0.275	0.250	0.275	776,000	198,420	0.2557	1.003	1.003	1.103	1.003	1.103	193,498	1.0254	0.40%
2022-06-21	0	0.249	0.245	0.250	-	-	0	0	-	0.999	0.983	1.003	-	-	0	-	-0.40%
2022-06-20	0	0.250	0.245	0.255	0.250	0.250	4,000	1,000	0.2500	1.003	0.983	1.023	1.003	1.003	997	1.0026	0.81%
2022-06-17	0	0.248	0.245	0.249	0.241	0.249	80,000	19,720	0.2465	0.995	0.983	0.999	0.966	0.999	19,948	0.9886	-0.80%
2022-06-16	0	0.250	0.245	0.255	0.246	0.250	370,000	91,820	0.2482	1.003	0.983	1.023	0.987	1.003	92,261	0.9952	-1.96%
2022-06-15	0	0.255	0.250	0.260	-	-	0	0	-	1.023	1.003	1.043	-	-	0	-	0.00%
2022-06-14	0	0.255	0.250	0.255	0.255	0.255	10,000	2,550	0.2550	1.023	1.003	1.023	1.023	1.023	2,494	1.0226	-1.92%
2022-06-13	0	0.260	0.250	0.260	0.245	0.260	158,000	40,530	0.2565	1.043	1.003	1.043	0.983	1.043	39,398	1.0287	-1.89%
2022-06-10	0	0.265	0.250	0.265	-	-	0	0	-	1.063	1.003	1.063	-	-	0	-	0.00%
2022-06-09	0	0.265	0.250	0.265	0.250	0.265	32,000	8,060	0.2519	1.063	1.003	1.063	1.003	1.063	7,979	1.0101	0.00%
2022-06-08	0	0.265	0.255	0.265	0.255	0.265	136,000	34,720	0.2553	1.063	1.023	1.063	1.023	1.063	33,912	1.0238	1.92%
2022-06-07	0	0.260	0.250	0.260	0.250	0.265	66,000	17,110	0.2592	1.043	1.003	1.043	1.003	1.063	16,457	1.0397	0.00%
2022-06-06	0	0.260	0.250	0.260	0.260	0.265	404,000	105,050	0.2600	1.043	1.003	1.043	1.043	1.063	100,739	1.0428	0.00%
2022-06-02	0	0.260	0.247	0.260	0.250	0.260	204,000	51,040	0.2502	1.043	0.991	1.043	1.003	1.043	50,868	1.0034	1.96%
2022-06-01	0	0.255	0.241	0.260	-	-	0	0	-	1.023	0.966	1.043	-	-	0	-	0.00%
2022-05-31	0	0.255	0.250	0.255	0.250	0.255	92,000	23,320	0.2535	1.023	1.003	1.023	1.003	1.023	22,941	1.0165	0.00%
2022-05-30	0	0.255	0.240	0.255	-	-	0	0	-	1.023	0.962	1.023	-	-	0	-	0.00%
2022-05-27	0	0.255	0.240	0.255	-	-	0	0	-	1.023	0.962	1.023	-	-	0	-	0.00%
2022-05-26	0	0.255	0.240	0.255	0.255	0.255	12,000	3,060	0.2550	1.023	0.962	1.023	1.023	1.023	2,992	1.0226	0.00%
2022-05-25	0	0.255	0.249	0.255	0.249	0.255	214,000	53,390	0.2495	1.023	0.999	1.023	0.999	1.023	53,362	1.0005	2.00%
2022-05-24	0	0.250	0.245	0.255	0.250	0.255	290,000	72,750	0.2509	1.003	0.983	1.023	1.003	1.023	72,313	1.0060	0.00%
2022-05-23	0	0.250	0.250	0.255	0.250	0.255	342,000	85,560	0.2502	1.003	1.003	1.023	1.003	1.023	85,279	1.0033	-1.96%
2022-05-20	0	0.255	0.250	0.255	-	-	0	0	-	1.023	1.003	1.023	-	-	0	-	0.00%
2022-05-19	0	0.255	0.246	0.255	0.246	0.255	742,000	184,440	0.2486	1.023	0.987	1.023	0.987	1.023	185,020	0.9969	3.66%
2022-05-18	0	0.246	0.246	0.250	0.245	0.250	706,000	174,340	0.2469	0.987	0.987	1.003	0.983	1.003	176,044	0.9903	-1.20%
2022-05-17	0	0.249	0.245	0.249	0.245	0.249	806,000	198,566	0.2464	0.999	0.983	0.999	0.983	0.999	200,979	0.9880	1.22%
2022-05-16	0	0.246	0.246	0.248	0.246	0.246	300,000	73,800	0.2460	0.987	0.987	0.995	0.987	0.987	74,806	0.9866	-0.40%
2022-05-13	0	0.247	0.236	0.247	0.238	0.250	492,000	122,188	0.2483	0.991	0.946	0.991	0.954	1.003	122,682	0.9960	0.82%
2022-05-12	0	0.245	0.238	0.245	0.235	0.245	870,000	209,574	0.2409	0.983	0.954	0.983	0.942	0.983	216,938	0.9661	0.00%
2022-05-11	0	0.245	0.235	0.249	-	-	0	0	-	0.983	0.942	0.999	-	-	0	-	0.00%
2022-05-10	0	0.245	0.240	0.247	0.240	0.247	716,000	174,904	0.2443	0.983	0.962	0.991	0.962	0.991	178,537	0.9797	-0.41%
2022-05-06	0	0.246	0.240	0.250	0.243	0.248	806,000	196,684	0.2440	0.987	0.962	1.003	0.975	0.995	200,979	0.9786	-1.60%
2022-05-05	0	0.250	0.245	0.255	-	-	0	0	-	1.003	0.983	1.023	-	-	0	-	0.00%
2022-05-04	0	0.250	0.245	0.260	0.250	0.255	88,000	22,020	0.2502	1.003	0.983	1.043	1.003	1.023	21,943	1.0035	-1.96%
2022-05-03	0	0.255	0.250	0.265	0.250	0.260	1,002,000	254,550	0.2540	1.023	1.003	1.063	1.003	1.043	249,852	1.0188	-1.92%
2022-04-29	0	0.260	0.244	0.260	0.250	0.260	212,000	53,120	0.2506	1.043	0.979	1.043	1.003	1.043	52,863	1.0049	5.69%
2022-04-28	0	0.246	0.240	0.250	0.239	0.255	2,080,000	510,404	0.2454	0.987	0.962	1.003	0.958	1.023	518,655	0.9841	0.82%
2022-04-27	0	0.244	0.244	0.255	0.241	0.255	1,764,000	433,998	0.2460	0.979	0.979	1.023	0.966	1.023	439,860	0.9867	-7.92%
2022-04-26	0	0.265	0.260	0.265	0.260	0.270	434,000	112,870	0.2601	1.063	1.043	1.063	1.043	1.083	108,219	1.0430	1.92%
2022-04-25	0	0.260	0.260	0.265	0.260	0.265	1,658,000	431,100	0.2600	1.043	1.043	1.063	1.043	1.063	413,428	1.0427	-3.70%
2022-04-22	0	0.270	0.260	0.270	0.260	0.270	420,000	109,440	0.2606	1.083	1.043	1.083	1.043	1.083	104,729	1.0450	1.89%
2022-04-21	0	0.265	0.265	0.270	0.265	0.275	700,000	188,320	0.2690	1.063	1.063	1.083	1.063	1.103	174,548	1.0789	-5.36%
2022-04-20	0	0.280	0.270	0.280	0.270	0.280	440,000	120,470	0.2738	1.123	1.083	1.123	1.083	1.123	109,716	1.0980	1.82%
2022-04-19	0	0.275	0.265	0.275	0.265	0.275	194,000	51,640	0.2662	1.103	1.063	1.103	1.063	1.103	48,375	1.0675	0.00%
2022-04-14	0	0.275	0.275	0.280	0.275	0.280	174,000	47,650	0.2739	1.103	1.103	1.123	1.103	1.123	43,388	1.0982	1.85%
2022-04-13	0	0.270	0.270	0.275	0.270	0.270	48,000	12,760	0.2658	1.083	1.083	1.103	1.083	1.083	11,969	1.0661	0.00%
2022-04-12	0	0.270	0.265	0.280	0.270	0.285	464,000	128,130	0.2761	1.083	1.063	1.123	1.083	1.143	115,700	1.1074	-3.57%
2022-04-11	0	0.280	0.270	0.285	0.270	0.280	94,000	25,590	0.2722	1.123	1.083	1.143	1.083	1.123	23,439	1.0918	-1.75%
2022-04-08	0	0.285	0.280	0.290	0.290	0.290	84,000	24,360	0.2900	1.143	1.123	1.163	1.163	1.163	20,946	1.1630	0.00%
2022-04-07	0	0.285	0.275	0.285	0.275	0.285	278,000	79,670	0.2866	1.143	1.103	1.143	1.103	1.143	69,320	1.1493	-1.72%
2022-04-06	0	0.290	0.280	0.290	0.280	0.300	748,000	218,640	0.2923	1.163	1.123	1.163	1.123	1.203	186,516	1.1722	3.57%
2022-04-04	0	0.280	0.275	0.280	0.265	0.285	520,000	142,730	0.2745	1.123	1.103	1.123	1.063	1.143	129,664	1.1008	1.82%
2022-04-01	0	0.275	0.270	0.275	0.270	0.280	146,000	39,980	0.2738	1.103	1.083	1.103	1.083	1.123	36,406	1.0982	3.77%
2022-03-31	0	0.265	0.265	0.275	0.265	0.275	84,000	22,540	0.2683	1.063	1.063	1.103	1.063	1.103	20,946	1.0761	-3.64%
2022-03-30	0	0.275	0.270	0.275	0.265	0.275	2,522,000	682,170	0.2705	1.103	1.083	1.103	1.063	1.103	628,870	1.0848	-3.51%
2022-03-29	0	0.285	0.270	0.280	-	-	0	0	-	1.143	1.083	1.123	-	-	0	-	-1.72%
2022-03-28	0	0.290	0.280	0.285	0.265	0.305	474,000	130,870	0.2761	1.163	1.123	1.143	1.063	1.223	118,194	1.1073	-1.69%
2022-03-25	0	0.295	0.280	0.300	0.295	0.300	18,000	5,330	0.2961	1.183	1.123	1.203	1.183	1.203	4,488	1.1875	1.72%
2022-03-24	0	0.290	0.285	0.290	0.285	0.290	838,000	241,700	0.2884	1.163	1.143	1.163	1.143	1.163	208,958	1.1567	0.00%
2022-03-23	0	0.290	0.285	0.295	0.285	0.310	1,016,000	292,250	0.2876	1.163	1.143	1.183	1.143	1.243	253,343	1.1536	-4.92%
2022-03-22	0	0.305	0.280	0.295	0.280	0.310	204,000	57,240	0.2806	1.223	1.123	1.183	1.123	1.243	50,868	1.1253	3.39%
2022-03-21	0	0.295	0.275	0.285	-	-	0	0	-	1.183	1.103	1.143	-	-	0	-	0.00%
2022-03-18	0	0.295	0.290	0.295	0.285	0.295	174,000	50,780	0.2918	1.183	1.163	1.183	1.143	1.183	43,388	1.1704	0.00%
2022-03-17	0	0.295	0.270	0.285	0.270	0.300	52,000	14,250	0.2740	1.183	1.083	1.143	1.083	1.203	12,966	1.0990	13.46%
2022-03-16	0	0.260	0.260	0.270	0.250	0.260	180,000	45,690	0.2538	1.043	1.043	1.083	1.003	1.043	44,884	1.0180	4.00%
2022-03-15	0	0.250	0.250	0.255	0.241	0.265	1,164,000	291,200	0.2502	1.003	1.003	1.023	0.966	1.063	290,248	1.0033	-5.66%
2022-03-14	0	0.265	0.260	0.265	0.260	0.270	1,626,000	424,880	0.2613	1.063	1.043	1.063	1.043	1.083	405,449	1.0479	-3.64%
2022-03-11	0	0.275	0.270	0.275	0.265	0.275	828,000	221,570	0.2676	1.103	1.083	1.103	1.063	1.103	206,465	1.0732	-1.79%
2022-03-10	0	0.280	0.270	0.285	0.280	0.280	68,000	19,040	0.2800	1.123	1.083	1.143	1.123	1.123	16,956	1.1229	0.00%
2022-03-09	0	0.280	0.265	0.285	-	-	0	0	-	1.123	1.063	1.143	-	-	0	-	-1.75%
2022-03-08	0	0.285	0.280	0.290	0.285	0.290	198,000	57,040	0.2881	1.143	1.123	1.163	1.143	1.163	49,372	1.1553	-1.72%
2022-03-07	0	0.290	0.280	0.295	0.280	0.290	342,000	97,060	0.2838	1.163	1.123	1.183	1.123	1.163	85,279	1.1381	-3.33%
2022-03-04	0	0.300	0.290	0.305	0.290	0.300	48,000	14,150	0.2948	1.203	1.163	1.223	1.163	1.203	11,969	1.1822	-1.64%
2022-03-03	0	0.305	0.295	0.310	-	-	0	0	-	1.223	1.183	1.243	-	-	0	-	-1.61%
2022-03-02	0	0.310	0.305	0.310	0.295	0.310	186,000	55,210	0.2968	1.243	1.223	1.243	1.183	1.243	46,380	1.1904	3.33%
2022-03-01	0	0.300	0.295	0.310	0.295	0.305	1,058,000	317,350	0.3000	1.203	1.183	1.243	1.183	1.223	263,816	1.2029	1.69%
2022-02-28	0	0.295	0.290	0.300	0.295	0.300	1,074,000	322,060	0.2999	1.183	1.163	1.203	1.183	1.203	267,806	1.2026	-3.28%
2022-02-25	0	0.305	0.305	0.310	0.300	0.305	284,000	85,620	0.3015	1.223	1.223	1.243	1.203	1.223	70,816	1.2090	1.67%
2022-02-24	0	0.300	0.295	0.305	0.300	0.310	478,000	143,850	0.3009	1.203	1.183	1.223	1.203	1.243	119,191	1.2069	-3.23%
2022-02-23	0	0.310	0.305	0.310	0.300	0.310	146,000	45,170	0.3094	1.243	1.223	1.243	1.203	1.243	36,406	1.2407	3.33%
2022-02-22	0	0.300	0.300	0.305	0.300	0.315	2,842,000	863,950	0.3040	1.203	1.203	1.223	1.203	1.263	708,663	1.2191	-4.76%
2022-02-21	0	0.315	0.310	0.315	0.300	0.320	2,764,000	854,220	0.3091	1.263	1.243	1.263	1.203	1.283	689,213	1.2394	-8.70%
2022-02-18	0	0.345	0.330	0.345	0.330	0.345	136,000	46,410	0.3413	1.384	1.323	1.384	1.323	1.384	33,912	1.3685	1.47%
2022-02-17	0	0.340	0.330	0.340	0.330	0.340	314,000	105,000	0.3344	1.364	1.323	1.364	1.323	1.364	78,297	1.3410	-1.45%
2022-02-16	0	0.345	0.335	0.345	0.335	0.345	360,000	121,280	0.3369	1.384	1.343	1.384	1.343	1.384	89,767	1.3510	1.47%
2022-02-15	0	0.340	0.335	0.340	0.335	0.340	214,000	71,940	0.3362	1.364	1.343	1.364	1.343	1.364	53,362	1.3482	0.00%
2022-02-14	0	0.340	0.335	0.340	0.335	0.345	970,000	331,130	0.3414	1.364	1.343	1.364	1.343	1.384	241,873	1.3690	-2.86%
2022-02-11	0	0.350	0.345	0.350	0.345	0.355	578,000	202,880	0.3510	1.404	1.384	1.404	1.384	1.424	144,126	1.4077	-2.78%
2022-02-10	0	0.360	0.350	0.360	0.350	0.360	464,000	164,700	0.3550	1.444	1.404	1.444	1.404	1.444	115,700	1.4235	1.41%
2022-02-09	0	0.355	0.350	0.355	0.345	0.360	1,518,000	536,590	0.3535	1.424	1.404	1.424	1.384	1.444	378,519	1.4176	2.90%
2022-02-08	0	0.345	0.335	0.345	0.330	0.345	2,904,000	970,960	0.3344	1.384	1.343	1.384	1.323	1.384	724,123	1.3409	4.55%
2022-02-07	0	0.330	0.315	0.330	0.325	0.330	248,000	81,520	0.3287	1.323	1.263	1.323	1.303	1.323	61,840	1.3182	1.54%
2022-02-04	0	0.325	0.320	0.325	0.310	0.325	492,000	157,730	0.3206	1.303	1.283	1.303	1.243	1.303	122,682	1.2857	4.84%
2022-01-31	0	0.310	0.310	0.320	0.305	0.310	220,000	68,000	0.3091	1.243	1.243	1.283	1.223	1.243	54,858	1.2396	1.64%
2022-01-28	0	0.305	0.300	0.305	0.300	0.310	1,422,000	434,050	0.3052	1.223	1.203	1.223	1.203	1.243	354,581	1.2241	-1.61%
2022-01-27	0	0.310	0.310	0.315	0.310	0.320	432,000	136,090	0.3150	1.243	1.243	1.263	1.243	1.283	107,721	1.2634	-4.62%
2022-01-26	0	0.325	0.320	0.325	0.315	0.325	476,000	153,110	0.3217	1.303	1.283	1.303	1.263	1.303	118,692	1.2900	1.56%
2022-01-25	0	0.320	0.310	0.320	0.315	0.325	434,000	139,520	0.3215	1.283	1.243	1.283	1.263	1.303	108,219	1.2892	-1.54%
2022-01-24	0	0.325	0.325	0.330	0.320	0.330	398,000	128,970	0.3240	1.303	1.303	1.323	1.283	1.323	99,243	1.2995	1.56%
2022-01-21	0	0.320	0.320	0.330	0.320	0.330	842,000	276,220	0.3281	1.283	1.283	1.323	1.283	1.323	209,956	1.3156	-1.54%
2022-01-20	0	0.325	0.325	0.335	0.325	0.335	1,522,000	503,380	0.3307	1.303	1.303	1.343	1.303	1.343	379,516	1.3264	0.00%
2022-01-19	0	0.325	0.325	0.330	0.325	0.330	522,000	172,090	0.3297	1.303	1.303	1.323	1.303	1.323	130,163	1.3221	-1.52%
2022-01-18	0	0.330	0.325	0.330	0.325	0.335	752,000	246,900	0.3283	1.323	1.303	1.323	1.303	1.343	187,514	1.3167	1.54%
2022-01-17	0	0.325	0.325	0.330	0.325	0.330	1,000,000	329,690	0.3297	1.303	1.303	1.323	1.303	1.323	249,354	1.3222	-1.52%
2022-01-14	0	0.330	0.330	0.340	0.330	0.335	678,000	224,780	0.3315	1.323	1.323	1.364	1.323	1.343	169,062	1.3296	0.00%
2022-01-13	0	0.330	0.330	0.335	0.330	0.340	610,000	204,850	0.3358	1.323	1.323	1.343	1.323	1.364	152,106	1.3468	-1.49%
2022-01-12	0	0.335	0.330	0.335	0.330	0.340	1,568,000	529,110	0.3374	1.343	1.323	1.343	1.323	1.364	390,986	1.3533	-2.90%
2022-01-11	0	0.345	0.335	0.345	0.340	0.350	928,000	319,800	0.3446	1.384	1.343	1.384	1.364	1.404	231,400	1.3820	1.47%
2022-01-10	0	0.340	0.335	0.345	0.330	0.345	610,000	204,430	0.3351	1.364	1.343	1.384	1.323	1.384	152,106	1.3440	0.00%
2022-01-07	0	0.340	0.330	0.340	0.330	0.340	1,472,000	492,840	0.3348	1.364	1.323	1.364	1.323	1.364	367,048	1.3427	1.49%
2022-01-06	0	0.335	0.330	0.335	0.335	0.335	264,000	88,440	0.3350	1.343	1.323	1.343	1.343	1.343	65,829	1.3435	0.00%
2022-01-05	0	0.335	0.330	0.335	0.335	0.350	2,434,000	822,680	0.3380	1.343	1.323	1.343	1.343	1.404	606,927	1.3555	-4.29%
2022-01-04	0	0.350	0.345	0.350	0.340	0.350	1,168,000	401,950	0.3441	1.404	1.384	1.404	1.364	1.404	291,245	1.3801	1.45%
2022-01-03	0	0.345	0.345	0.350	0.340	0.350	1,226,000	422,500	0.3446	1.384	1.384	1.404	1.364	1.404	305,707	1.3820	0.00%
2021-12-31	0	0.345	0.350	0.355	0.340	0.355	364,000	125,950	0.3460	1.384	1.404	1.424	1.364	1.424	90,765	1.3877	-1.43%
2021-12-30	0	0.350	0.350	0.355	0.340	0.355	760,000	263,970	0.3473	1.404	1.404	1.424	1.364	1.424	189,509	1.3929	0.00%
2021-12-29	0	0.350	0.340	0.350	0.340	0.355	210,000	73,680	0.3509	1.404	1.364	1.404	1.364	1.424	52,364	1.4071	-1.41%
2021-12-28	0	0.355	0.345	0.355	0.340	0.355	948,000	328,880	0.3469	1.424	1.384	1.424	1.364	1.424	236,387	1.3913	0.00%
2021-12-24	0	0.355	0.345	0.355	0.345	0.355	6,000	2,090	0.3483	1.424	1.384	1.424	1.384	1.424	1,496	1.3969	2.90%
2021-12-23	0	0.345	0.345	0.355	0.335	0.350	1,038,000	358,810	0.3457	1.384	1.384	1.424	1.343	1.404	258,829	1.3863	1.47%
2021-12-22	0	0.340	0.335	0.340	0.335	0.355	1,278,000	440,180	0.3444	1.364	1.343	1.364	1.343	1.424	318,674	1.3813	-1.45%
2021-12-21	0	0.345	0.340	0.345	0.335	0.345	554,000	188,450	0.3402	1.384	1.364	1.384	1.343	1.384	138,142	1.3642	4.55%
2021-12-20	0	0.330	0.325	0.330	0.325	0.340	2,786,000	920,720	0.3305	1.323	1.303	1.323	1.303	1.364	694,699	1.3254	-4.35%
2021-12-17	0	0.345	0.340	0.350	0.335	0.360	2,768,000	946,860	0.3421	1.384	1.364	1.404	1.343	1.444	690,211	1.3718	-2.82%
2021-12-16	0	0.355	0.350	0.355	0.350	0.360	624,000	219,910	0.3524	1.424	1.404	1.424	1.404	1.444	155,597	1.4133	1.43%
2021-12-15	0	0.350	0.350	0.355	0.350	0.375	2,580,000	924,090	0.3582	1.404	1.404	1.424	1.404	1.504	643,332	1.4364	-4.11%
2021-12-14	0	0.365	0.360	0.370	0.355	0.370	1,954,000	710,280	0.3635	1.464	1.444	1.484	1.424	1.484	487,237	1.4578	-2.67%
2021-12-13	0	0.375	0.365	0.375	0.360	0.375	2,576,000	945,430	0.3670	1.504	1.464	1.504	1.444	1.504	642,335	1.4719	1.35%
2021-12-10	0	0.370	0.370	0.375	0.360	0.395	12,962,000	4,966,280	0.3831	1.484	1.484	1.504	1.444	1.584	3,232,121	1.5365	2.78%
2021-12-09	0	0.360	0.355	0.365	0.355	0.375	2,648,000	952,400	0.3597	1.444	1.424	1.464	1.424	1.504	660,288	1.4424	-1.37%
2021-12-08	0	0.365	0.360	0.365	0.325	0.370	7,776,000	2,759,100	0.3548	1.464	1.444	1.464	1.303	1.484	1,938,973	1.4230	10.61%
2021-12-07	0	0.330	0.325	0.335	0.325	0.340	2,556,000	853,380	0.3339	1.323	1.303	1.343	1.303	1.364	637,348	1.3390	1.54%
2021-12-06	0	0.325	0.315	0.325	0.310	0.330	2,908,000	925,390	0.3182	1.303	1.263	1.303	1.243	1.323	725,120	1.2762	-5.80%
2021-12-03	0	0.345	0.340	0.345	0.330	0.350	2,256,000	769,320	0.3410	1.384	1.364	1.384	1.323	1.404	562,542	1.3676	4.55%
2021-12-02	0	0.330	0.330	0.335	0.330	0.345	3,674,000	1,222,650	0.3328	1.323	1.323	1.343	1.323	1.384	916,125	1.3346	-5.71%
2021-12-01	0	0.350	0.345	0.350	0.340	0.365	3,016,000	1,061,620	0.3520	1.404	1.384	1.404	1.364	1.464	752,050	1.4116	-2.78%
2021-11-30	0	0.360	0.355	0.360	0.345	0.410	24,064,000	8,541,820	0.3550	1.444	1.424	1.444	1.384	1.644	6,000,444	1.4235	-8.86%
2021-11-29	0	0.395	0.390	0.395	0.365	0.420	17,840,000	6,875,130	0.3854	1.584	1.564	1.584	1.464	1.684	4,448,468	1.5455	-2.47%
2021-11-26	0	0.405	0.405	0.410	0.380	0.440	29,608,000	11,873,660	0.4010	1.624	1.624	1.644	1.524	1.765	7,382,861	1.6083	-5.81%
2021-11-25	0	0.430	0.425	0.430	0.350	0.445	49,822,000	20,155,710	0.4046	1.724	1.704	1.724	1.404	1.785	12,423,294	1.6224	24.64%
2021-11-24	0	0.345	0.335	0.345	0.315	0.350	17,830,000	6,062,380	0.3400	1.384	1.343	1.384	1.263	1.404	4,445,974	1.3636	13.11%
2021-11-23	0	0.305	0.305	0.315	0.305	0.310	1,512,000	463,300	0.3064	1.223	1.223	1.263	1.223	1.243	377,023	1.2288	-1.61%
2021-11-22	0	0.310	0.295	0.315	0.295	0.315	664,000	198,690	0.2992	1.243	1.183	1.263	1.183	1.263	165,571	1.2000	1.64%
2021-11-19	0	0.305	0.300	0.305	0.305	0.325	846,000	259,540	0.3068	1.223	1.203	1.223	1.223	1.303	210,953	1.2303	-1.61%
2021-11-18	0	0.310	0.300	0.310	0.305	0.310	550,000	168,000	0.3055	1.243	1.203	1.243	1.223	1.243	137,144	1.2250	-1.59%
2021-11-17	0	0.315	0.305	0.315	0.305	0.315	338,000	104,950	0.3105	1.263	1.223	1.263	1.223	1.263	84,282	1.2452	1.61%
2021-11-16	0	0.310	0.305	0.310	0.310	0.320	1,144,000	362,010	0.3164	1.243	1.223	1.243	1.243	1.283	285,260	1.2691	3.33%
2021-11-15	0	0.300	0.290	0.300	0.295	0.310	102,000	30,840	0.3024	1.203	1.163	1.203	1.183	1.243	25,434	1.2125	-3.23%
2021-11-12	0	0.310	0.305	0.310	0.300	0.310	1,438,000	438,850	0.3052	1.243	1.223	1.243	1.203	1.243	358,570	1.2239	3.33%
2021-11-11	0	0.300	0.285	0.300	0.300	0.305	1,232,000	369,610	0.3000	1.203	1.143	1.203	1.203	1.223	307,204	1.2031	1.69%
2021-11-10	0	0.295	0.290	0.295	0.280	0.300	1,758,000	518,130	0.2947	1.183	1.163	1.183	1.123	1.203	438,364	1.1820	5.36%
2021-11-09	0	0.280	0.270	0.280	0.275	0.280	106,000	29,180	0.2753	1.123	1.083	1.123	1.103	1.123	26,431	1.1040	-1.75%
2021-11-08	0	0.285	0.275	0.285	0.270	0.285	462,000	125,840	0.2724	1.143	1.103	1.143	1.083	1.143	115,201	1.0923	0.00%
2021-11-05	0	0.285	0.285	0.290	0.270	0.295	886,000	250,240	0.2824	1.143	1.143	1.163	1.083	1.183	220,927	1.1327	-1.72%
2021-11-04	0	0.290	0.275	0.290	0.280	0.295	218,000	62,510	0.2867	1.163	1.103	1.163	1.123	1.183	54,359	1.1499	-1.69%
2021-11-03	0	0.295	0.270	0.295	0.285	0.295	454,000	131,170	0.2889	1.183	1.083	1.183	1.143	1.183	113,207	1.1587	3.51%
2021-11-02	0	0.285	0.270	0.290	0.280	0.285	260,000	73,610	0.2831	1.143	1.083	1.163	1.123	1.143	64,832	1.1354	3.64%
2021-11-01	0	0.275	0.275	0.280	0.260	0.275	462,000	123,590	0.2675	1.103	1.103	1.123	1.043	1.103	115,201	1.0728	-1.79%
2021-10-29	0	0.280	0.270	0.285	0.275	0.280	238,000	66,100	0.2777	1.123	1.083	1.143	1.103	1.123	59,346	1.1138	-3.45%
2021-10-28	0	0.290	0.275	0.290	0.285	0.290	10,000	2,870	0.2870	1.163	1.103	1.163	1.143	1.163	2,494	1.1510	3.57%
2021-10-27	0	0.280	0.270	0.280	0.270	0.280	550,000	149,960	0.2727	1.123	1.083	1.123	1.083	1.123	137,144	1.0934	-3.45%
2021-10-26	0	0.290	0.270	0.290	0.270	0.290	408,000	111,280	0.2727	1.163	1.083	1.163	1.083	1.163	101,736	1.0938	-1.69%
2021-10-25	0	0.295	0.275	0.295	-	-	0	0	-	1.183	1.103	1.183	-	-	0	-	0.00%
2021-10-22	0	0.295	0.275	0.295	0.270	0.295	54,000	14,780	0.2737	1.183	1.103	1.183	1.083	1.183	13,465	1.0977	0.00%
2021-10-21	0	0.295	0.275	0.295	0.290	0.295	114,000	33,170	0.2910	1.183	1.103	1.183	1.163	1.183	28,426	1.1669	1.72%
2021-10-20	0	0.290	0.275	0.290	0.275	0.290	1,534,000	440,840	0.2874	1.163	1.103	1.163	1.103	1.163	382,508	1.1525	1.75%
2021-10-19	0	0.285	0.270	0.285	0.270	0.285	110,000	30,020	0.2729	1.143	1.083	1.143	1.083	1.143	27,429	1.0945	3.64%
2021-10-18	0	0.275	0.265	0.275	0.260	0.275	502,000	133,550	0.2660	1.103	1.063	1.103	1.043	1.103	125,175	1.0669	-5.17%
2021-10-15	0	0.290	0.275	0.295	0.275	0.290	216,000	60,780	0.2814	1.163	1.103	1.183	1.103	1.163	53,860	1.1285	-1.69%
2021-10-12	0	0.295	0.275	0.295	0.295	0.295	2,000	590	0.2950	1.183	1.103	1.183	1.183	1.183	499	1.1831	3.51%
2021-10-11	0	0.285	0.270	0.290	-	-	0	0	-	1.143	1.083	1.163	-	-	0	-	0.00%
2021-10-08	0	0.285	0.275	0.285	0.275	0.290	562,000	159,220	0.2833	1.143	1.103	1.143	1.103	1.163	140,137	1.1362	1.79%
2021-10-07	0	0.280	0.265	0.280	0.265	0.280	352,000	97,820	0.2779	1.123	1.063	1.123	1.063	1.123	87,772	1.1145	5.66%
2021-10-06	0	0.265	0.265	0.270	0.265	0.265	58,000	15,370	0.2650	1.063	1.063	1.083	1.063	1.063	14,463	1.0627	-5.36%
2021-10-05	0	0.280	0.260	0.280	0.280	0.285	28,000	7,880	0.2814	1.123	1.043	1.123	1.123	1.143	6,982	1.1286	0.00%
2021-10-04	0	0.280	0.260	0.285	0.255	0.285	106,000	27,210	0.2567	1.123	1.043	1.143	1.023	1.143	26,431	1.0295	7.69%
2021-09-30	0	0.260	0.250	0.265	0.250	0.260	312,000	80,310	0.2574	1.043	1.003	1.063	1.003	1.043	77,798	1.0323	-3.70%
2021-09-29	0	0.270	0.255	0.270	0.260	0.270	56,000	14,810	0.2645	1.083	1.023	1.083	1.043	1.083	13,964	1.0606	0.00%
2021-09-28	0	0.270	0.260	0.270	0.260	0.270	458,000	119,290	0.2605	1.083	1.043	1.083	1.043	1.083	114,204	1.0445	3.85%
2021-09-27	0	0.260	0.260	0.270	0.260	0.275	462,000	121,550	0.2631	1.043	1.043	1.083	1.043	1.103	115,201	1.0551	-5.45%
2021-09-24	0	0.275	0.260	0.275	0.260	0.275	312,000	83,550	0.2678	1.103	1.043	1.103	1.043	1.103	77,798	1.0739	0.00%
2021-09-23	0	0.275	0.260	0.275	-	-	0	0	-	1.103	1.043	1.103	-	-	0	-	-1.79%
2021-09-21	0	0.280	0.250	0.280	-	-	0	0	-	1.123	1.003	1.123	-	-	0	-	0.00%
2021-09-20	0	0.280	0.260	0.290	-	-	0	0	-	1.123	1.043	1.163	-	-	0	-	0.00%
2021-09-17	0	0.280	0.260	0.280	-	-	0	0	-	1.123	1.043	1.123	-	-	0	-	0.00%
2021-09-16	0	0.280	0.260	0.280	0.260	0.280	1,614,000	429,910	0.2664	1.123	1.043	1.123	1.043	1.123	402,457	1.0682	-1.75%
2021-09-15	0	0.285	0.285	0.290	0.285	0.290	172,000	49,030	0.2851	1.143	1.143	1.163	1.143	1.163	42,889	1.1432	0.00%
2021-09-14	0	0.285	0.275	0.285	0.275	0.290	94,000	26,150	0.2782	1.143	1.103	1.143	1.103	1.163	23,439	1.1157	-3.39%
2021-09-13	0	0.295	0.280	0.295	0.290	0.295	54,000	15,920	0.2948	1.183	1.123	1.183	1.163	1.183	13,465	1.1823	1.72%
2021-09-10	0	0.290	0.290	0.295	0.280	0.290	498,000	143,320	0.2878	1.163	1.163	1.183	1.123	1.163	124,178	1.1541	0.00%
2021-09-09	0	0.290	0.280	0.290	0.280	0.295	346,000	99,430	0.2874	1.163	1.123	1.163	1.123	1.183	86,276	1.1525	0.00%
2021-09-08	0	0.290	0.275	0.290	0.285	0.290	202,000	58,380	0.2890	1.163	1.103	1.163	1.143	1.163	50,369	1.1590	1.75%
2021-09-07	0	0.285	0.275	0.290	0.260	0.285	448,000	124,850	0.2787	1.143	1.103	1.163	1.043	1.143	111,710	1.1176	3.64%
2021-09-06	0	0.275	0.265	0.275	0.265	0.275	218,000	59,040	0.2708	1.103	1.063	1.103	1.063	1.103	54,359	1.0861	1.85%
2021-09-03	0	0.270	0.260	0.270	-	-	0	0	-	1.083	1.043	1.083	-	-	0	-	0.00%
2021-09-02	0	0.270	0.265	0.275	0.260	0.270	544,000	145,310	0.2671	1.083	1.063	1.103	1.043	1.083	135,648	1.0712	3.85%
2021-09-01	0	0.260	0.255	0.265	0.250	0.260	14,000	3,570	0.2550	1.043	1.023	1.063	1.003	1.043	3,491	1.0226	-1.89%
2021-08-31	0	0.265	0.255	0.265	0.265	0.265	10,000	2,650	0.2650	1.063	1.023	1.063	1.063	1.063	2,494	1.0627	0.00%
2021-08-30	0	0.265	0.250	0.265	0.250	0.275	512,000	133,470	0.2607	1.063	1.003	1.063	1.003	1.103	127,669	1.0454	0.00%
2021-08-27	0	0.265	0.255	0.270	0.250	0.275	636,000	164,510	0.2587	1.063	1.023	1.083	1.003	1.103	158,589	1.0373	0.00%
2021-08-26	0	0.265	0.265	0.270	0.260	0.270	770,000	203,370	0.2641	1.063	1.063	1.083	1.043	1.083	192,002	1.0592	6.00%
2021-08-25	0	0.250	0.250	0.255	0.250	0.265	166,000	42,650	0.2569	1.003	1.003	1.023	1.003	1.063	41,393	1.0304	-1.96%
2021-08-24	0	0.255	0.250	0.255	0.250	0.255	156,000	39,720	0.2546	1.023	1.003	1.023	1.003	1.023	38,899	1.0211	2.00%
2021-08-23	0	0.250	0.250	0.255	0.250	0.260	158,000	39,970	0.2530	1.003	1.003	1.023	1.003	1.043	39,398	1.0145	0.40%
2021-08-20	0	0.249	0.248	0.250	0.242	0.260	962,000	239,724	0.2492	0.999	0.995	1.003	0.971	1.043	239,878	0.9994	-6.04%
2021-08-19	0	0.265	0.255	0.265	0.255	0.265	374,000	97,280	0.2601	1.063	1.023	1.063	1.023	1.063	93,258	1.0431	1.92%
2021-08-18	0	0.260	0.255	0.260	0.255	0.260	180,000	46,060	0.2559	1.043	1.023	1.043	1.023	1.043	44,884	1.0262	1.96%
2021-08-17	0	0.255	0.250	0.255	0.250	0.255	1,284,000	323,340	0.2518	1.023	1.003	1.023	1.003	1.023	320,170	1.0099	-3.77%
2021-08-16	0	0.265	0.260	0.265	0.260	0.270	344,000	91,110	0.2649	1.063	1.043	1.063	1.043	1.083	85,778	1.0622	-1.85%
2021-08-13	0	0.270	0.270	0.275	0.260	0.275	416,000	112,320	0.2700	1.083	1.083	1.103	1.043	1.103	103,731	1.0828	1.89%
2021-08-12	0	0.265	0.265	0.270	0.255	0.265	202,000	52,970	0.2622	1.063	1.063	1.083	1.023	1.063	50,369	1.0516	-5.36%
2021-08-11	0	0.280	0.260	0.280	-	-	0	0	-	1.123	1.043	1.123	-	-	0	-	0.00%
2021-08-10	0	0.280	0.255	0.280	0.260	0.280	6,000	1,630	0.2717	1.123	1.023	1.123	1.043	1.123	1,496	1.0895	0.00%
2021-08-09	0	0.280	0.255	0.280	-	-	0	0	-	1.123	1.023	1.123	-	-	0	-	0.00%
2021-08-06	0	0.280	0.260	0.280	0.280	0.285	114,000	31,950	0.2803	1.123	1.043	1.123	1.123	1.143	28,426	1.1240	3.70%
2021-08-05	0	0.270	0.265	0.270	0.260	0.270	42,000	11,240	0.2676	1.083	1.063	1.083	1.043	1.083	10,473	1.0733	0.00%
2021-08-04	0	0.270	0.270	0.280	0.270	0.270	340,000	91,800	0.2700	1.083	1.083	1.123	1.083	1.083	84,780	1.0828	0.00%
2021-08-03	0	0.270	0.260	0.270	0.260	0.275	2,064,000	544,180	0.2637	1.083	1.043	1.083	1.043	1.103	514,666	1.0573	1.89%
2021-08-02	0	0.265	0.250	0.270	0.260	0.265	30,000	7,920	0.2640	1.063	1.003	1.083	1.043	1.063	7,481	1.0587	1.92%
2021-07-30	0	0.260	0.250	0.260	0.241	0.260	826,000	207,612	0.2513	1.043	1.003	1.043	0.966	1.043	205,966	1.0080	1.96%
2021-07-29	0	0.255	0.255	0.260	0.250	0.260	72,000	18,220	0.2531	1.023	1.023	1.043	1.003	1.043	17,953	1.0148	-1.92%
2021-07-28	0	0.260	0.250	0.260	0.260	0.260	202,000	52,520	0.2600	1.043	1.003	1.043	1.043	1.043	50,369	1.0427	0.00%
2021-07-27	0	0.260	0.255	0.260	0.250	0.260	68,000	17,520	0.2576	1.043	1.023	1.043	1.003	1.043	16,956	1.0333	-1.89%
2021-07-26	0	0.265	0.250	0.265	0.265	0.265	102,000	27,030	0.2650	1.063	1.003	1.063	1.063	1.063	25,434	1.0627	0.00%
2021-07-23	0	0.265	0.250	0.265	0.265	0.265	18,000	4,770	0.2650	1.063	1.003	1.063	1.063	1.063	4,488	1.0627	0.00%
2021-07-22	0	0.265	0.250	0.265	0.260	0.265	200,000	52,970	0.2649	1.063	1.003	1.063	1.043	1.063	49,871	1.0621	1.92%
2021-07-21	0	0.260	0.245	0.260	-	-	0	0	-	1.043	0.983	1.043	-	-	0	-	0.00%
2021-07-20	0	0.260	0.250	0.260	0.250	0.265	216,000	54,790	0.2537	1.043	1.003	1.043	1.003	1.063	53,860	1.0173	-3.70%
2021-07-19	0	0.270	0.255	0.270	0.255	0.270	204,000	53,080	0.2602	1.083	1.023	1.083	1.023	1.083	50,868	1.0435	1.89%
2021-07-16	0	0.265	0.250	0.270	0.260	0.265	32,000	8,330	0.2603	1.063	1.003	1.083	1.043	1.063	7,979	1.0439	1.92%
2021-07-15	0	0.260	0.260	0.265	0.260	0.265	62,000	16,150	0.2605	1.043	1.043	1.063	1.043	1.063	15,460	1.0446	0.00%
2021-07-14	0	0.260	0.250	0.260	0.260	0.260	64,000	16,640	0.2600	1.043	1.003	1.043	1.043	1.043	15,959	1.0427	0.00%
2021-07-13	0	0.260	0.250	0.260	0.245	0.260	1,380,000	343,704	0.2491	1.043	1.003	1.043	0.983	1.043	344,108	0.9988	4.00%
2021-07-12	0	0.250	0.249	0.250	0.246	0.260	2,550,758	638,881	0.2505	1.003	0.999	1.003	0.987	1.043	636,041	1.0045	-5.66%
2021-07-09	0	0.265	0.250	0.265	0.250	0.265	178,000	44,980	0.2527	1.063	1.003	1.063	1.003	1.063	44,385	1.0134	0.00%
2021-07-08	0	0.265	0.250	0.265	0.250	0.270	508,000	130,780	0.2574	1.063	1.003	1.063	1.003	1.083	126,672	1.0324	0.00%
2021-07-07	0	0.265	0.255	0.265	0.255	0.270	570,000	147,990	0.2596	1.063	1.023	1.063	1.023	1.083	142,132	1.0412	0.00%
2021-07-06	0	0.265	0.255	0.270	-	-	0	0	-	1.063	1.023	1.083	-	-	0	-	0.00%
2021-07-05	0	0.265	0.260	0.265	0.265	0.280	110,000	30,160	0.2742	1.063	1.043	1.063	1.063	1.123	27,429	1.0996	0.00%
2021-07-02	0	0.265	0.260	0.265	-	-	0	0	-	1.063	1.043	1.063	-	-	0	-	0.00%
2021-06-30	0	0.265	0.260	0.265	0.255	0.265	1,100,000	285,090	0.2592	1.063	1.043	1.063	1.023	1.063	274,289	1.0394	-1.85%
2021-06-29	0	0.270	0.260	0.270	0.255	0.270	3,528,000	924,490	0.2620	1.083	1.043	1.083	1.023	1.083	879,719	1.0509	-5.26%
2021-06-28	0	0.285	0.285	0.300	0.260	0.275	14,000	3,840	0.2743	1.143	1.143	1.203	1.043	1.103	3,491	1.1000	3.64%
2021-06-25	0	0.275	0.270	0.275	0.275	0.300	306,000	85,650	0.2799	1.103	1.083	1.103	1.103	1.203	76,302	1.1225	1.85%
2021-06-24	0	0.270	0.270	0.275	0.270	0.295	128,000	34,650	0.2707	1.083	1.083	1.103	1.083	1.183	31,917	1.0856	0.00%
2021-06-23	0	0.270	0.260	0.275	0.270	0.275	44,000	11,900	0.2705	1.083	1.043	1.103	1.083	1.103	10,972	1.0846	0.00%
2021-06-22	0	0.270	0.265	0.270	0.265	0.270	36,000	9,570	0.2658	1.083	1.063	1.083	1.063	1.083	8,977	1.0661	-1.82%
2021-06-21	0	0.275	0.260	0.275	0.255	0.275	316,000	82,440	0.2609	1.103	1.043	1.103	1.023	1.103	78,796	1.0462	3.77%
2021-06-18	0	0.265	0.265	0.275	0.265	0.275	218,000	59,030	0.2708	1.063	1.063	1.103	1.063	1.103	54,359	1.0859	-3.64%
2021-06-17	0	0.290	0.290	0.295	0.290	0.300	288,000	84,540	0.2935	1.103	1.103	1.122	1.103	1.141	75,731	1.1163	0.00%
2021-06-16	0	0.290	0.290	0.295	0.285	0.300	1,368,000	398,130	0.2910	1.103	1.103	1.122	1.084	1.141	359,722	1.1068	0.00%
2021-06-15	0	0.290	0.290	0.305	0.290	0.305	76,000	22,510	0.2962	1.103	1.103	1.160	1.103	1.160	19,985	1.1264	-3.33%
2021-06-11	0	0.300	0.295	0.300	0.290	0.305	2,764,000	814,100	0.2945	1.141	1.122	1.141	1.103	1.160	726,807	1.1201	-3.23%
2021-06-10	0	0.310	0.295	0.310	0.300	0.310	242,000	73,370	0.3032	1.179	1.122	1.179	1.141	1.179	63,635	1.1530	1.64%
2021-06-09	0	0.305	0.295	0.305	-	-	0	0	-	1.160	1.122	1.160	-	-	0	-	0.00%
2021-06-08	0	0.305	0.300	0.305	0.295	0.310	72,000	21,560	0.2994	1.160	1.141	1.160	1.122	1.179	18,933	1.1388	0.00%
2021-06-07	0	0.305	0.290	0.305	0.290	0.305	8,000	2,410	0.3013	1.160	1.103	1.160	1.103	1.160	2,104	1.1456	0.00%
2021-06-04	0	0.305	0.295	0.305	-	-	0	0	-	1.160	1.122	1.160	-	-	0	-	0.00%
2021-06-03	0	0.305	0.295	0.305	0.295	0.305	194,000	58,120	0.2996	1.160	1.122	1.160	1.122	1.160	51,013	1.1393	1.67%
2021-06-02	0	0.300	0.295	0.300	0.290	0.300	250,000	74,550	0.2982	1.141	1.122	1.141	1.103	1.141	65,739	1.1340	0.00%
2021-06-01	0	0.300	0.300	0.305	0.290	0.305	474,000	138,680	0.2926	1.141	1.141	1.160	1.103	1.160	124,641	1.1126	0.00%
2021-05-31	0	0.300	0.290	0.300	0.300	0.305	114,000	34,280	0.3007	1.141	1.103	1.141	1.141	1.160	29,977	1.1435	0.00%
2021-05-28	0	0.300	0.300	0.310	0.300	0.310	522,000	160,190	0.3069	1.141	1.141	1.179	1.141	1.179	137,262	1.1670	-3.23%
2021-05-27	0	0.310	0.305	0.310	0.305	0.315	758,000	232,990	0.3074	1.179	1.160	1.179	1.160	1.198	199,320	1.1689	0.00%
2021-05-26	0	0.310	0.305	0.310	0.305	0.310	68,000	20,830	0.3063	1.179	1.160	1.179	1.160	1.179	17,881	1.1649	1.64%
2021-05-25	0	0.305	0.300	0.305	0.300	0.320	1,316,000	401,250	0.3049	1.160	1.141	1.160	1.141	1.217	346,048	1.1595	-4.69%
2021-05-24	0	0.320	0.310	0.320	0.320	0.320	316,000	101,120	0.3200	1.217	1.179	1.217	1.217	1.217	83,094	1.2169	0.00%
2021-05-21	0	0.320	0.310	0.320	0.310	0.325	392,000	123,590	0.3153	1.217	1.179	1.217	1.179	1.236	103,078	1.1990	1.59%
2021-05-20	0	0.315	0.315	0.325	0.315	0.325	268,000	85,210	0.3179	1.198	1.198	1.236	1.198	1.236	70,472	1.2091	0.00%
2021-05-18	0	0.315	0.315	0.325	0.315	0.330	536,000	172,330	0.3215	1.198	1.198	1.236	1.198	1.255	140,944	1.2227	-4.55%
2021-05-17	0	0.330	0.320	0.330	0.315	0.335	4,285,225	1,403,039	0.3274	1.255	1.217	1.255	1.198	1.274	1,126,820	1.2451	3.13%
2021-05-14	0	0.320	0.310	0.320	0.305	0.325	2,690,000	839,350	0.3120	1.217	1.179	1.217	1.160	1.236	707,348	1.1866	-1.54%
2021-05-13	0	0.325	0.315	0.325	0.315	0.340	5,076,000	1,657,270	0.3265	1.236	1.198	1.236	1.198	1.293	1,334,758	1.2416	-4.41%
2021-05-12	0	0.340	0.330	0.340	0.300	0.345	18,798,000	6,099,410	0.3245	1.293	1.255	1.293	1.141	1.312	4,943,022	1.2339	13.33%
2021-05-11	0	0.300	0.290	0.300	0.290	0.305	3,046,000	896,250	0.2942	1.141	1.103	1.141	1.103	1.160	800,960	1.1190	0.00%
2021-05-10	0	0.300	0.290	0.300	0.285	0.300	4,140,000	1,228,400	0.2967	1.141	1.103	1.141	1.084	1.141	1,088,632	1.1284	3.45%
2021-05-07	0	0.290	0.280	0.290	0.275	0.290	912,000	258,430	0.2834	1.103	1.065	1.103	1.046	1.103	239,815	1.0776	0.00%
2021-05-06	0	0.290	0.285	0.290	0.285	0.295	96,000	27,940	0.2910	1.103	1.084	1.103	1.084	1.122	25,244	1.1068	0.00%
2021-05-05	0	0.290	0.285	0.290	0.290	0.300	390,000	113,390	0.2907	1.103	1.084	1.103	1.103	1.141	102,552	1.1057	0.00%
2021-05-04	0	0.290	0.290	0.295	0.275	0.300	3,876,000	1,129,810	0.2915	1.103	1.103	1.122	1.046	1.141	1,019,212	1.1085	5.45%
2021-05-03	0	0.275	0.270	0.275	0.270	0.275	152,000	41,090	0.2703	1.046	1.027	1.046	1.027	1.046	39,969	1.0280	0.00%
2021-04-30	0	0.275	0.265	0.275	0.265	0.275	110,000	29,700	0.2700	1.046	1.008	1.046	1.008	1.046	28,925	1.0268	1.85%
2021-04-29	0	0.270	0.270	0.275	0.265	0.275	340,000	91,760	0.2699	1.027	1.027	1.046	1.008	1.046	89,405	1.0263	-1.82%
2021-04-28	0	0.275	0.270	0.275	0.270	0.275	576,000	156,070	0.2710	1.046	1.027	1.046	1.027	1.046	151,462	1.0304	3.77%
2021-04-27	0	0.265	0.265	0.275	0.265	0.275	264,000	71,430	0.2706	1.008	1.008	1.046	1.008	1.046	69,420	1.0290	-3.64%
2021-04-26	0	0.275	0.265	0.275	0.265	0.275	240,000	65,710	0.2738	1.046	1.008	1.046	1.008	1.046	63,109	1.0412	0.00%
2021-04-23	0	0.275	0.270	0.275	0.260	0.275	532,000	141,950	0.2668	1.046	1.027	1.046	0.989	1.046	139,892	1.0147	0.00%
2021-04-22	0	0.275	0.275	0.280	0.265	0.285	462,000	126,340	0.2735	1.046	1.046	1.065	1.008	1.084	121,485	1.0400	3.77%
2021-04-21	0	0.265	0.265	0.270	0.260	0.270	296,000	78,160	0.2641	1.008	1.008	1.027	0.989	1.027	77,835	1.0042	-1.85%
2021-04-20	0	0.270	0.265	0.270	0.265	0.270	214,000	56,780	0.2653	1.027	1.008	1.027	1.008	1.027	56,272	1.0090	0.00%
2021-04-19	0	0.270	0.270	0.275	0.265	0.275	480,000	131,450	0.2739	1.027	1.027	1.046	1.008	1.046	126,218	1.0415	0.00%
2021-04-16	0	0.270	0.260	0.270	0.260	0.270	1,728,000	454,660	0.2631	1.027	0.989	1.027	0.989	1.027	454,386	1.0006	1.89%
2021-04-15	0	0.265	0.265	0.270	0.265	0.270	730,000	194,330	0.2662	1.008	1.008	1.027	1.008	1.027	191,957	1.0124	-1.85%
2021-04-14	0	0.270	0.260	0.270	0.250	0.270	1,964,000	515,650	0.2626	1.027	0.989	1.027	0.951	1.027	516,443	0.9985	-3.57%
2021-04-13	0	0.280	0.270	0.280	0.280	0.285	718,000	201,760	0.2810	1.065	1.027	1.065	1.065	1.084	188,801	1.0686	0.00%
2021-04-12	0	0.280	0.265	0.280	0.280	0.280	74,000	20,720	0.2800	1.065	1.008	1.065	1.065	1.065	19,459	1.0648	0.00%
2021-04-09	0	0.280	0.270	0.280	-	-	0	0	-	1.065	1.027	1.065	-	-	0	-	0.00%
2021-04-08	0	0.280	0.275	0.280	0.280	0.280	240,000	67,200	0.2800	1.065	1.046	1.065	1.065	1.065	63,109	1.0648	-1.75%
2021-04-07	0	0.285	0.270	0.285	-	-	0	0	-	1.084	1.027	1.084	-	-	0	-	0.00%
2021-04-01	0	0.285	0.275	0.285	0.285	0.285	106,000	30,210	0.2850	1.084	1.046	1.084	1.084	1.084	27,873	1.0838	0.00%
2021-03-31	0	0.285	0.275	0.285	-	-	0	0	-	1.084	1.046	1.084	-	-	0	-	-1.72%
2021-03-30	0	0.290	0.280	0.290	0.275	0.290	96,000	27,210	0.2834	1.103	1.065	1.103	1.046	1.103	25,244	1.0779	1.75%
2021-03-29	0	0.285	0.280	0.285	0.280	0.290	288,000	82,910	0.2879	1.084	1.065	1.084	1.065	1.103	75,731	1.0948	1.79%
2021-03-26	0	0.280	0.275	0.280	-	-	0	0	-	1.065	1.046	1.065	-	-	0	-	0.00%
2021-03-25	0	0.280	0.270	0.285	0.265	0.280	916,000	251,630	0.2747	1.065	1.027	1.084	1.008	1.065	240,866	1.0447	3.70%
2021-03-24	0	0.270	0.270	0.280	0.265	0.280	1,340,000	362,710	0.2707	1.027	1.027	1.065	1.008	1.065	352,359	1.0294	-5.26%
2021-03-23	0	0.285	0.270	0.285	0.275	0.290	2,340,000	655,950	0.2803	1.084	1.027	1.084	1.046	1.103	615,314	1.0660	-1.72%
2021-03-22	0	0.290	0.290	0.295	0.285	0.305	2,470,000	729,590	0.2954	1.103	1.103	1.122	1.084	1.160	649,498	1.1233	1.75%
2021-03-19	0	0.285	0.270	0.290	-	-	0	0	-	1.084	1.027	1.103	-	-	0	-	0.00%
2021-03-18	0	0.285	0.270	0.285	0.270	0.290	112,000	30,490	0.2722	1.084	1.027	1.084	1.027	1.103	29,451	1.0353	5.56%
2021-03-17	0	0.270	0.270	0.280	-	-	0	0	-	1.027	1.027	1.065	-	-	0	-	0.00%
2021-03-16	0	0.270	0.265	0.270	0.260	0.275	558,000	148,270	0.2657	1.027	1.008	1.027	0.989	1.046	146,729	1.0105	0.00%
2021-03-15	0	0.270	0.265	0.270	0.265	0.270	266,000	71,700	0.2695	1.027	1.008	1.027	1.008	1.027	69,946	1.0251	-1.82%
2021-03-12	0	0.275	0.275	0.280	0.265	0.275	830,000	225,890	0.2722	1.046	1.046	1.065	1.008	1.046	218,252	1.0350	1.85%
2021-03-11	0	0.270	0.260	0.270	0.255	0.270	128,000	33,000	0.2578	1.027	0.989	1.027	0.970	1.027	33,658	0.9804	1.89%
2021-03-10	0	0.265	0.250	0.265	0.250	0.270	662,000	169,850	0.2566	1.008	0.951	1.008	0.951	1.027	174,076	0.9757	3.92%
2021-03-09	0	0.255	0.250	0.255	0.250	0.270	2,050,000	517,740	0.2526	0.970	0.951	0.970	0.951	1.027	539,057	0.9605	-3.77%
2021-03-08	0	0.265	0.255	0.265	0.265	0.275	928,000	251,900	0.2714	1.008	0.970	1.008	1.008	1.046	244,022	1.0323	-3.64%
2021-03-05	0	0.275	0.270	0.275	0.270	0.280	708,000	196,600	0.2777	1.046	1.027	1.046	1.027	1.065	186,172	1.0560	-3.51%
2021-03-04	0	0.285	0.275	0.285	0.275	0.285	800,000	223,880	0.2799	1.084	1.046	1.084	1.046	1.084	210,364	1.0643	0.00%
2021-03-03	0	0.285	0.280	0.285	0.280	0.285	284,000	79,830	0.2811	1.084	1.065	1.084	1.065	1.084	74,679	1.0690	3.64%
2021-03-02	0	0.275	0.275	0.280	0.270	0.280	1,752,000	476,910	0.2722	1.046	1.046	1.065	1.027	1.065	460,697	1.0352	-3.51%
2021-03-01	0	0.285	0.275	0.285	0.270	0.285	956,000	265,810	0.2780	1.084	1.046	1.084	1.027	1.084	251,385	1.0574	0.00%
2021-02-26	0	0.285	0.275	0.285	0.275	0.290	2,622,000	736,970	0.2811	1.084	1.046	1.084	1.046	1.103	689,467	1.0689	-1.72%
2021-02-25	0	0.290	0.290	0.295	0.285	0.300	1,342,000	391,360	0.2916	1.103	1.103	1.122	1.084	1.141	352,885	1.1090	1.75%
2021-02-24	0	0.285	0.280	0.285	0.285	0.305	2,966,000	856,230	0.2887	1.084	1.065	1.084	1.084	1.160	779,924	1.0978	-5.00%
2021-02-23	0	0.300	0.295	0.300	0.290	0.305	3,630,000	1,075,900	0.2964	1.141	1.122	1.141	1.103	1.160	954,525	1.1272	5.26%
2021-02-22	0	0.285	0.280	0.285	0.280	0.290	2,154,000	614,290	0.2852	1.084	1.065	1.084	1.065	1.103	566,404	1.0845	-1.72%
2021-02-19	0	0.290	0.285	0.290	0.280	0.290	3,480,000	988,810	0.2841	1.103	1.084	1.103	1.065	1.103	915,082	1.0806	0.00%
2021-02-18	0	0.290	0.285	0.290	0.280	0.295	2,232,000	638,450	0.2860	1.103	1.084	1.103	1.065	1.122	586,915	1.0878	1.75%
2021-02-17	0	0.285	0.285	0.290	0.285	0.300	5,004,000	1,457,750	0.2913	1.084	1.084	1.103	1.084	1.141	1,315,825	1.1079	-3.39%
2021-02-16	0	0.295	0.290	0.295	0.285	0.300	6,582,000	1,940,410	0.2948	1.122	1.103	1.122	1.084	1.141	1,730,768	1.1211	5.36%
2021-02-11	0	0.280	0.275	0.280	0.270	0.280	870,000	240,790	0.2768	1.065	1.046	1.065	1.027	1.065	228,771	1.0525	3.70%
2021-02-10	0	0.270	0.260	0.270	0.255	0.285	3,288,000	876,120	0.2665	1.027	0.989	1.027	0.970	1.084	864,595	1.0133	0.00%
2021-02-09	0	0.270	0.265	0.270	0.248	0.270	4,028,000	1,048,526	0.2603	1.027	1.008	1.027	0.943	1.027	1,059,181	0.9899	8.87%
2021-02-08	0	0.248	0.245	0.248	0.244	0.255	914,000	227,058	0.2484	0.943	0.932	0.943	0.928	0.970	240,341	0.9447	1.64%
2021-02-05	0	0.244	0.240	0.244	0.238	0.247	764,000	185,962	0.2434	0.928	0.913	0.928	0.905	0.939	200,897	0.9257	0.41%
2021-02-04	0	0.243	0.240	0.244	0.240	0.255	4,516,000	1,106,560	0.2450	0.924	0.913	0.928	0.913	0.970	1,187,503	0.9318	-2.02%
2021-02-03	0	0.248	0.245	0.248	0.230	0.250	11,544,000	2,805,662	0.2430	0.943	0.932	0.943	0.875	0.951	3,035,549	0.9243	7.83%
2021-02-02	0	0.230	0.214	0.230	0.213	0.230	16,000	3,514	0.2196	0.875	0.814	0.875	0.810	0.875	4,207	0.8352	4.07%
2021-02-01	0	0.221	0.215	0.221	0.208	0.232	584,000	131,986	0.2260	0.840	0.818	0.840	0.791	0.882	153,566	0.8595	5.24%
2021-01-29	0	0.210	0.210	0.218	0.210	0.218	162,000	34,084	0.2104	0.799	0.799	0.829	0.799	0.829	42,599	0.8001	-1.87%
2021-01-28	0	0.214	0.211	0.215	0.211	0.215	320,000	67,690	0.2115	0.814	0.802	0.818	0.802	0.818	84,145	0.8044	-1.83%
2021-01-27	0	0.218	0.215	0.219	0.212	0.219	216,000	46,386	0.2148	0.829	0.818	0.833	0.806	0.833	56,798	0.8167	-1.80%
2021-01-26	0	0.222	0.216	0.223	0.220	0.222	138,000	30,416	0.2204	0.844	0.821	0.848	0.837	0.844	36,288	0.8382	-1.33%
2021-01-25	0	0.225	0.218	0.227	0.215	0.236	1,330,000	286,472	0.2154	0.856	0.829	0.863	0.818	0.897	349,730	0.8191	1.35%
2021-01-22	0	0.222	0.222	0.225	0.214	0.227	1,868,000	415,252	0.2223	0.844	0.844	0.856	0.814	0.863	491,199	0.8454	2.30%
2021-01-21	0	0.217	0.214	0.218	0.210	0.218	1,550,000	329,888	0.2128	0.825	0.814	0.829	0.799	0.829	407,580	0.8094	2.84%
2021-01-20	0	0.211	0.207	0.212	0.207	0.214	614,000	129,576	0.2110	0.802	0.787	0.806	0.787	0.814	161,454	0.8026	0.00%
2021-01-19	0	0.211	0.206	0.212	0.203	0.215	3,650,000	756,120	0.2072	0.802	0.783	0.806	0.772	0.818	959,785	0.7878	0.00%
2021-01-18	0	0.211	0.211	0.215	0.210	0.218	54,000	11,402	0.2111	0.802	0.802	0.818	0.799	0.829	14,200	0.8030	-0.47%
2021-01-15	0	0.212	0.210	0.212	0.202	0.213	1,640,000	337,884	0.2060	0.806	0.799	0.806	0.768	0.810	431,246	0.7835	-2.75%
2021-01-14	0	0.218	0.213	0.218	0.213	0.219	502,000	107,580	0.2143	0.829	0.810	0.829	0.810	0.833	132,003	0.8150	1.87%
2021-01-13	0	0.214	0.214	0.218	0.214	0.218	138,000	29,572	0.2143	0.814	0.814	0.829	0.814	0.829	36,288	0.8149	0.00%
2021-01-12	0	0.214	0.202	0.214	0.201	0.232	1,100,000	234,738	0.2134	0.814	0.768	0.814	0.764	0.882	289,250	0.8115	-2.73%
2021-01-11	0	0.220	0.208	0.223	0.207	0.223	378,000	79,950	0.2115	0.837	0.791	0.848	0.787	0.848	99,397	0.8044	0.92%
2021-01-08	0	0.218	0.218	0.225	0.218	0.225	310,000	68,424	0.2207	0.829	0.829	0.856	0.829	0.856	81,516	0.8394	-3.54%
2021-01-07	0	0.226	0.220	0.226	0.222	0.230	756,000	169,952	0.2248	0.859	0.837	0.859	0.844	0.875	198,794	0.8549	-0.44%
2021-01-06	0	0.227	0.219	0.228	0.219	0.235	2,594,000	582,970	0.2247	0.863	0.833	0.867	0.833	0.894	682,104	0.8547	-2.16%
2021-01-05	0	0.232	0.222	0.232	0.220	0.238	2,413,000	550,265	0.2280	0.882	0.844	0.882	0.837	0.905	634,510	0.8672	3.57%
2021-01-04	0	0.224	0.220	0.227	0.222	0.238	3,054,000	693,606	0.2271	0.852	0.837	0.863	0.844	0.905	803,064	0.8637	0.90%
2020-12-31	0	0.222	0.222	0.226	0.221	0.255	7,146,000	1,677,968	0.2348	0.844	0.844	0.859	0.840	0.970	1,879,074	0.8930	1.83%
2020-12-30	0	0.218	0.210	0.220	0.205	0.220	216,000	44,780	0.2073	0.829	0.799	0.837	0.780	0.837	56,798	0.7884	6.34%
2020-12-29	0	0.205	0.205	0.219	0.205	0.210	218,000	45,164	0.2072	0.780	0.780	0.833	0.780	0.799	57,324	0.7879	-0.97%
2020-12-28	0	0.207	0.207	0.208	0.199	0.210	136,000	27,538	0.2025	0.787	0.787	0.791	0.757	0.799	35,762	0.7700	2.48%
2020-12-24	0	0.202	0.201	0.210	-	-	0	0	-	0.768	0.764	0.799	-	-	0	-	0.00%
2020-12-23	0	0.202	0.202	0.210	-	-	0	0	-	0.768	0.768	0.799	-	-	0	-	0.00%
2020-12-22	0	0.202	0.201	0.212	0.202	0.202	102,000	20,604	0.2020	0.768	0.764	0.806	0.768	0.768	26,821	0.7682	1.00%
2020-12-21	0	0.200	0.200	0.208	0.200	0.209	1,405,000	287,590	0.2047	0.761	0.761	0.791	0.761	0.795	369,451	0.7784	-2.44%
2020-12-18	0	0.205	0.201	0.205	0.200	0.210	508,000	102,846	0.2025	0.780	0.764	0.780	0.761	0.799	133,581	0.7699	-0.49%
2020-12-17	0	0.206	0.195	0.206	0.200	0.208	256,000	52,436	0.2048	0.783	0.742	0.783	0.761	0.791	67,316	0.7789	0.00%
2020-12-16	0	0.206	0.203	0.207	0.201	0.206	204,000	41,228	0.2021	0.783	0.772	0.787	0.764	0.783	53,643	0.7686	-1.90%
2020-12-15	0	0.210	0.202	0.210	0.210	0.210	2,000	420	0.2100	0.799	0.768	0.799	0.799	0.799	526	0.7986	0.00%
2020-12-14	0	0.210	0.207	0.210	0.210	0.210	40,000	8,400	0.2100	0.799	0.787	0.799	0.799	0.799	10,518	0.7986	-3.67%
2020-12-11	0	0.218	0.210	0.218	0.210	0.219	676,000	144,352	0.2135	0.829	0.799	0.829	0.799	0.833	177,757	0.8121	-0.46%
2020-12-10	0	0.219	0.219	0.220	0.211	0.225	3,422,000	756,604	0.2211	0.833	0.833	0.837	0.802	0.856	899,831	0.8408	2.34%
2020-12-09	0	0.214	0.211	0.215	0.200	0.220	5,568,000	1,181,100	0.2121	0.814	0.802	0.818	0.761	0.837	1,464,132	0.8067	9.18%
2020-12-08	0	0.196	0.196	0.201	0.195	0.196	24,000	4,690	0.1954	0.745	0.745	0.764	0.742	0.745	6,311	0.7432	-2.97%
2020-12-07	0	0.202	0.196	0.205	0.193	0.202	110,000	21,798	0.1982	0.768	0.745	0.780	0.734	0.768	28,925	0.7536	0.50%
2020-12-04	0	0.201	0.194	0.202	0.194	0.201	16,000	3,120	0.1950	0.764	0.738	0.768	0.738	0.764	4,207	0.7416	-0.50%
2020-12-03	0	0.202	0.191	0.202	-	-	0	0	-	0.768	0.726	0.768	-	-	0	-	-0.49%
2020-12-02	0	0.203	0.196	0.203	0.194	0.203	22,000	4,286	0.1948	0.772	0.745	0.772	0.738	0.772	5,785	0.7409	-0.98%
2020-12-01	0	0.205	0.197	0.205	0.200	0.205	12,000	2,416	0.2013	0.780	0.749	0.780	0.761	0.780	3,155	0.7657	1.99%
2020-11-30	0	0.201	0.195	0.202	0.201	0.201	2,000	402	0.2010	0.764	0.742	0.768	0.764	0.764	526	0.7644	0.50%
2020-11-27	0	0.200	0.190	0.203	-	-	0	0	-	0.761	0.723	0.772	-	-	0	-	0.00%
2020-11-26	0	0.200	0.198	0.200	0.198	0.205	14,000	2,800	0.2000	0.761	0.753	0.761	0.753	0.780	3,681	0.7606	-1.96%
2020-11-25	0	0.204	0.200	0.205	0.196	0.204	52,000	10,208	0.1963	0.776	0.761	0.780	0.745	0.776	13,674	0.7465	-1.45%
2020-11-24	0	0.207	0.195	0.207	-	-	0	0	-	0.787	0.742	0.787	-	-	0	-	0.00%
2020-11-23	0	0.207	0.198	0.207	0.198	0.209	52,000	10,538	0.2027	0.787	0.753	0.787	0.753	0.795	13,674	0.7707	0.98%
2020-11-20	0	0.205	0.195	0.205	-	-	0	0	-	0.780	0.742	0.780	-	-	0	-	-0.49%
2020-11-19	0	0.206	0.195	0.206	0.206	0.206	62,000	12,472	0.2012	0.783	0.742	0.783	0.783	0.783	16,303	0.7650	0.00%
2020-11-18	0	0.206	0.195	0.206	-	-	0	0	-	0.783	0.742	0.783	-	-	0	-	0.00%
2020-11-17	0	0.206	0.196	0.206	-	-	0	0	-	0.783	0.745	0.783	-	-	0	-	0.00%
2020-11-16	0	0.206	0.196	0.206	-	-	0	0	-	0.783	0.745	0.783	-	-	0	-	0.00%
2020-11-13	0	0.206	0.196	0.206	0.206	0.207	54,000	11,174	0.2069	0.783	0.745	0.783	0.783	0.787	14,200	0.7869	-0.48%
2020-11-12	0	0.207	0.197	0.207	-	-	0	0	-	0.787	0.749	0.787	-	-	0	-	0.00%
2020-11-11	0	0.207	0.203	0.207	0.202	0.209	1,410,000	288,486	0.2046	0.787	0.772	0.787	0.768	0.795	370,766	0.7781	2.99%
2020-11-10	0	0.201	0.200	0.201	0.200	0.201	36,000	7,206	0.2002	0.764	0.761	0.764	0.761	0.764	9,466	0.7612	0.50%
2020-11-09	0	0.200	0.195	0.200	-	-	0	0	-	0.761	0.742	0.761	-	-	0	-	0.00%
2020-11-06	0	0.200	0.195	0.201	-	-	0	0	-	0.761	0.742	0.764	-	-	0	-	0.00%
2020-11-05	0	0.200	0.194	0.200	0.194	0.202	192,000	37,760	0.1967	0.761	0.738	0.761	0.738	0.768	50,487	0.7479	2.04%
2020-11-04	0	0.196	0.194	0.196	-	-	0	0	-	0.745	0.738	0.745	-	-	0	-	-0.51%
2020-11-03	0	0.197	0.194	0.197	-	-	0	0	-	0.749	0.738	0.749	-	-	0	-	0.00%
2020-11-02	0	0.197	0.196	0.198	0.196	0.197	262,000	51,538	0.1967	0.749	0.745	0.753	0.745	0.749	68,894	0.7481	1.55%
2020-10-30	0	0.194	0.190	0.194	0.191	0.194	206,000	39,384	0.1912	0.738	0.723	0.738	0.726	0.738	54,169	0.7271	-1.02%
2020-10-29	0	0.196	0.193	0.196	-	-	0	0	-	0.745	0.734	0.745	-	-	0	-	-0.51%
2020-10-28	0	0.197	0.194	0.197	0.195	0.198	208,000	40,582	0.1951	0.749	0.738	0.749	0.742	0.753	54,695	0.7420	-1.01%
2020-10-27	0	0.199	0.194	0.199	0.193	0.199	156,000	30,414	0.1950	0.757	0.738	0.757	0.734	0.757	41,021	0.7414	-1.97%
2020-10-23	0	0.203	0.203	0.204	0.200	0.205	1,458,000	294,682	0.2021	0.772	0.772	0.776	0.761	0.780	383,388	0.7686	2.01%
2020-10-22	0	0.199	0.195	0.200	0.193	0.200	1,232,000	242,936	0.1972	0.757	0.742	0.761	0.734	0.761	323,960	0.7499	0.00%
2020-10-21	0	0.199	0.193	0.200	0.193	0.199	30,000	5,850	0.1950	0.757	0.734	0.761	0.734	0.757	7,889	0.7416	-0.50%
2020-10-20	0	0.200	0.195	0.200	0.196	0.200	322,000	64,312	0.1997	0.761	0.742	0.761	0.745	0.761	84,671	0.7595	4.17%
2020-10-19	0	0.192	0.191	0.196	0.190	0.196	2,826,000	538,244	0.1905	0.730	0.726	0.745	0.723	0.745	743,110	0.7243	-3.03%
2020-10-16	0	0.198	0.196	0.198	0.195	0.198	2,946,000	578,674	0.1964	0.753	0.745	0.753	0.742	0.753	774,664	0.7470	-1.98%
2020-10-15	0	0.202	0.197	0.202	-	-	0	0	-	0.768	0.749	0.768	-	-	0	-	-0.49%
2020-10-14	0	0.203	0.200	0.203	0.200	0.203	252,000	50,556	0.2006	0.772	0.761	0.772	0.761	0.772	66,265	0.7629	-0.98%
2020-10-12	0	0.205	0.195	0.205	0.194	0.205	1,756,000	348,368	0.1984	0.780	0.742	0.780	0.738	0.780	461,748	0.7545	4.59%
2020-10-09	0	0.196	0.194	0.196	0.194	0.202	834,000	164,558	0.1973	0.745	0.738	0.745	0.738	0.768	219,304	0.7504	-1.51%
2020-10-08	0	0.199	0.193	0.200	0.194	0.199	58,000	11,292	0.1947	0.757	0.734	0.761	0.738	0.757	15,251	0.7404	0.00%
2020-10-07	0	0.199	0.193	0.199	0.190	0.200	970,000	189,968	0.1958	0.757	0.734	0.757	0.723	0.761	255,066	0.7448	-1.97%
2020-10-06	0	0.203	0.190	0.203	0.189	0.203	358,000	70,574	0.1971	0.772	0.723	0.772	0.719	0.772	94,138	0.7497	2.53%
2020-10-05	0	0.198	0.192	0.198	0.186	0.198	704,000	134,238	0.1907	0.753	0.730	0.753	0.707	0.753	185,120	0.7251	-1.00%
2020-09-30	0	0.200	0.194	0.200	0.191	0.200	574,000	112,508	0.1960	0.761	0.738	0.761	0.726	0.761	150,936	0.7454	0.00%
2020-09-29	0	0.200	0.194	0.200	0.199	0.200	104,000	20,700	0.1990	0.761	0.738	0.761	0.757	0.761	27,347	0.7569	0.00%
2020-09-28	0	0.200	0.194	0.200	-	-	0	0	-	0.761	0.738	0.761	-	-	0	-	-0.50%
2020-09-25	0	0.201	0.192	0.201	0.198	0.201	984,000	196,064	0.1993	0.764	0.730	0.764	0.753	0.764	258,747	0.7577	0.00%
2020-09-24	0	0.201	0.193	0.201	0.199	0.201	422,000	84,180	0.1995	0.764	0.734	0.764	0.757	0.764	110,967	0.7586	-0.50%
2020-09-23	0	0.202	0.199	0.202	0.199	0.202	200,000	40,256	0.2013	0.768	0.757	0.768	0.757	0.768	52,591	0.7655	-0.98%
2020-09-22	0	0.204	0.199	0.204	0.196	0.204	252,000	50,318	0.1997	0.776	0.757	0.776	0.745	0.776	66,265	0.7593	-0.49%
2020-09-21	0	0.205	0.199	0.205	-	-	20,000	4,100	0.2050	0.780	0.757	0.780	-	-	5,259	0.7796	0.00%
2020-09-18	0	0.205	0.199	0.205	-	-	0	0	-	0.780	0.757	0.780	-	-	0	-	0.00%
2020-09-17	0	0.205	0.200	0.208	0.196	0.205	290,000	58,716	0.2025	0.780	0.761	0.791	0.745	0.780	76,257	0.7700	0.99%
2020-09-16	0	0.203	0.201	0.208	-	-	0	0	-	0.772	0.764	0.791	-	-	0	-	0.00%
2020-09-15	0	0.203	0.200	0.207	-	-	0	0	-	0.772	0.761	0.787	-	-	0	-	0.00%
2020-09-14	0	0.203	0.200	0.203	0.203	0.205	888,000	181,112	0.2040	0.772	0.761	0.772	0.772	0.780	233,504	0.7756	0.50%
2020-09-11	0	0.202	0.186	0.202	0.199	0.202	152,000	30,360	0.1997	0.768	0.707	0.768	0.757	0.768	39,969	0.7596	0.00%
2020-09-10	0	0.202	0.195	0.202	-	-	0	0	-	0.768	0.742	0.768	-	-	0	-	0.00%
2020-09-09	0	0.202	0.193	0.202	-	-	0	0	-	0.768	0.734	0.768	-	-	0	-	0.00%
2020-09-08	0	0.202	0.195	0.203	-	-	0	0	-	0.768	0.742	0.772	-	-	0	-	0.00%
2020-09-07	0	0.202	0.193	0.202	-	-	0	0	-	0.768	0.734	0.768	-	-	0	-	0.00%
2020-09-04	0	0.202	0.198	0.204	0.198	0.202	596,000	119,322	0.2002	0.768	0.753	0.776	0.753	0.768	156,721	0.7614	-3.81%
2020-09-03	0	0.210	0.197	0.210	-	-	0	0	-	0.799	0.749	0.799	-	-	0	-	-0.94%
2020-09-02	0	0.212	0.194	0.212	0.214	0.219	104,000	22,366	0.2151	0.806	0.738	0.806	0.814	0.833	27,347	0.8179	-1.40%
2020-09-01	0	0.215	0.187	0.215	0.200	0.215	202,000	40,676	0.2014	0.818	0.711	0.818	0.761	0.818	53,117	0.7658	6.97%
2020-08-31	0	0.201	0.196	0.201	0.202	0.202	34,000	6,868	0.2020	0.764	0.745	0.764	0.768	0.768	8,940	0.7682	0.00%
2020-08-28	0	0.201	0.191	0.201	0.185	0.201	212,000	41,972	0.1980	0.764	0.726	0.764	0.704	0.764	55,746	0.7529	0.50%
2020-08-27	0	0.200	0.195	0.200	0.198	0.200	262,000	52,088	0.1988	0.761	0.742	0.761	0.753	0.761	68,894	0.7561	0.50%
2020-08-26	0	0.199	0.197	0.199	0.193	0.201	814,000	162,212	0.1993	0.757	0.749	0.757	0.734	0.764	214,045	0.7578	-1.97%
2020-08-25	0	0.203	0.188	0.203	-	-	0	0	-	0.772	0.715	0.772	-	-	0	-	0.00%
2020-08-24	0	0.203	0.197	0.203	0.199	0.203	82,000	16,326	0.1991	0.772	0.749	0.772	0.757	0.772	21,562	0.7572	-0.98%
2020-08-21	0	0.205	0.199	0.205	-	-	0	0	-	0.780	0.757	0.780	-	-	0	-	0.00%
2020-08-20	0	0.205	0.199	0.205	-	-	0	0	-	0.780	0.757	0.780	-	-	0	-	0.00%
2020-08-19	0	0.205	0.198	0.205	0.202	0.205	100,000	20,428	0.2043	0.780	0.753	0.780	0.768	0.780	26,295	0.7769	1.49%
2020-08-18	0	0.202	0.198	0.202	0.198	0.210	1,372,000	274,570	0.2001	0.768	0.753	0.768	0.753	0.799	360,774	0.7611	-8.18%
2020-08-17	0	0.220	0.200	0.220	0.198	0.227	46,000	9,382	0.2040	0.837	0.761	0.837	0.753	0.863	12,096	0.7756	7.32%
2020-08-14	0	0.205	0.198	0.205	-	-	0	0	-	0.780	0.753	0.780	-	-	0	-	-0.49%
2020-08-13	0	0.206	0.199	0.206	0.199	0.206	8,000	1,634	0.2043	0.783	0.757	0.783	0.757	0.783	2,104	0.7767	0.00%
2020-08-12	0	0.206	0.206	0.208	0.198	0.206	158,000	31,640	0.2003	0.783	0.783	0.791	0.753	0.783	41,547	0.7616	1.98%
2020-08-11	0	0.202	0.197	0.202	0.202	0.202	42,000	8,484	0.2020	0.768	0.749	0.768	0.768	0.768	11,044	0.7682	-0.49%
2020-08-10	0	0.203	0.197	0.203	0.203	0.203	40,000	8,120	0.2030	0.772	0.749	0.772	0.772	0.772	10,518	0.7720	0.00%
2020-08-07	0	0.203	0.196	0.203	0.197	0.203	602,000	119,100	0.1978	0.772	0.745	0.772	0.749	0.772	158,299	0.7524	-0.49%
2020-08-06	0	0.204	0.197	0.204	-	-	0	0	-	0.776	0.749	0.776	-	-	0	-	-0.49%
2020-08-05	0	0.205	0.198	0.205	-	-	0	0	-	0.780	0.753	0.780	-	-	0	-	-0.49%
2020-08-04	0	0.206	0.206	0.207	0.206	0.207	580,000	119,566	0.2061	0.783	0.783	0.787	0.783	0.787	152,514	0.7840	0.00%
2020-08-03	0	0.206	0.100	0.207	0.206	0.206	2,000	412	0.2060	0.783	0.380	0.787	0.783	0.783	526	0.7834	0.49%
2020-07-31	0	0.205	0.188	0.205	0.205	0.205	2,000	410	0.2050	0.780	0.715	0.780	0.780	0.780	526	0.7796	1.49%
2020-07-30	0	0.202	0.195	0.202	0.202	0.204	106,000	21,424	0.2021	0.768	0.742	0.768	0.768	0.776	27,873	0.7686	-0.49%
2020-07-29	0	0.203	0.194	0.203	-	-	0	0	-	0.772	0.738	0.772	-	-	0	-	-0.49%
2020-07-28	0	0.204	0.193	0.204	-	-	0	0	-	0.776	0.734	0.776	-	-	0	-	0.00%
2020-07-27	0	0.204	0.198	0.204	-	-	0	0	-	0.776	0.753	0.776	-	-	0	-	-0.49%
2020-07-24	0	0.205	0.198	0.205	0.198	0.208	156,000	31,536	0.2022	0.780	0.753	0.780	0.753	0.791	41,021	0.7688	-0.97%
2020-07-23	0	0.207	0.202	0.207	0.200	0.207	744,000	152,698	0.2052	0.787	0.768	0.787	0.761	0.787	195,638	0.7805	4.55%
2020-07-22	0	0.198	0.198	0.207	0.198	0.209	838,000	165,988	0.1981	0.753	0.753	0.787	0.753	0.795	220,356	0.7533	-6.16%
2020-07-21	0	0.211	0.202	0.211	0.202	0.211	174,000	36,144	0.2077	0.802	0.768	0.802	0.768	0.802	45,754	0.7900	-0.47%
2020-07-20	0	0.212	0.206	0.212	-	-	0	0	-	0.806	0.783	0.806	-	-	0	-	0.00%
2020-07-17	0	0.212	0.209	0.212	0.211	0.212	106,000	22,372	0.2111	0.806	0.795	0.806	0.802	0.806	27,873	0.8026	0.00%
2020-07-16	0	0.212	0.207	0.212	0.207	0.214	214,000	45,554	0.2129	0.806	0.787	0.806	0.787	0.814	56,272	0.8095	0.00%
2020-07-15	0	0.212	0.207	0.212	0.207	0.214	2,208,000	467,752	0.2118	0.806	0.787	0.806	0.787	0.814	580,604	0.8056	0.00%
2020-07-14	0	0.212	0.204	0.212	0.207	0.212	556,000	115,880	0.2084	0.806	0.776	0.806	0.787	0.806	146,203	0.7926	0.00%
2020-07-13	0	0.212	0.207	0.212	0.201	0.213	848,000	176,192	0.2078	0.806	0.787	0.806	0.764	0.810	222,986	0.7901	-1.85%
2020-07-10	0	0.216	0.206	0.216	0.210	0.219	472,000	101,264	0.2145	0.821	0.783	0.821	0.799	0.833	124,115	0.8159	0.47%
2020-07-09	0	0.215	0.207	0.215	0.214	0.218	484,000	104,480	0.2159	0.818	0.787	0.818	0.814	0.829	127,270	0.8209	0.94%
2020-07-08	0	0.213	0.205	0.213	0.202	0.213	320,000	65,726	0.2054	0.810	0.780	0.810	0.768	0.810	84,145	0.7811	-0.47%
2020-07-07	0	0.214	0.206	0.214	0.205	0.214	694,000	146,480	0.2111	0.814	0.783	0.814	0.780	0.814	182,491	0.8027	1.90%
2020-07-06	0	0.210	0.208	0.210	0.201	0.212	1,148,000	240,700	0.2097	0.799	0.791	0.799	0.764	0.806	301,872	0.7974	1.45%
2020-07-03	0	0.207	0.195	0.207	0.205	0.207	206,000	42,406	0.2059	0.787	0.742	0.787	0.780	0.787	54,169	0.7829	0.98%
2020-07-02	0	0.205	0.198	0.205	0.200	0.209	346,000	70,952	0.2051	0.780	0.753	0.780	0.761	0.795	90,982	0.7798	3.54%
2020-06-30	0	0.198	0.198	0.205	0.198	0.210	752,000	151,748	0.2018	0.753	0.753	0.780	0.753	0.799	197,742	0.7674	-2.94%
2020-06-29	0	0.204	0.200	0.205	-	-	0	0	-	0.776	0.761	0.780	-	-	0	-	0.00%
2020-06-26	0	0.204	0.195	0.204	-	-	0	0	-	0.776	0.742	0.776	-	-	0	-	0.00%
2020-06-24	0	0.204	0.196	0.204	-	-	0	0	-	0.776	0.745	0.776	-	-	0	-	-0.49%
2020-06-23	0	0.205	0.199	0.205	0.201	0.205	214,000	43,222	0.2020	0.780	0.757	0.780	0.764	0.780	56,272	0.7681	-0.97%
2020-06-22	0	0.207	0.198	0.207	-	-	0	0	-	0.787	0.753	0.787	-	-	0	-	-0.48%
2020-06-19	0	0.208	0.192	0.210	-	-	0	0	-	0.791	0.730	0.799	-	-	0	-	0.00%
2020-06-18	0	0.208	0.206	0.208	0.184	0.208	20,000	3,810	0.1905	0.791	0.783	0.791	0.700	0.791	5,259	0.7245	-1.42%
2020-06-17	0	0.211	0.201	0.211	0.200	0.211	1,490,000	311,346	0.2090	0.802	0.764	0.802	0.761	0.802	391,802	0.7947	4.98%
2020-06-16	0	0.201	0.201	0.205	0.200	0.210	138,000	27,668	0.2005	0.764	0.764	0.780	0.761	0.799	36,288	0.7625	-0.50%
2020-06-15	0	0.202	0.199	0.202	-	-	0	0	-	0.768	0.757	0.768	-	-	0	-	-1.46%
2020-06-12	0	0.205	0.198	0.205	0.197	0.205	444,000	90,206	0.2032	0.780	0.753	0.780	0.749	0.780	116,752	0.7726	0.49%
2020-06-11	0	0.204	0.199	0.204	0.200	0.205	1,098,000	220,402	0.2007	0.776	0.757	0.776	0.761	0.780	288,724	0.7634	2.00%
2020-06-10	0	0.200	0.195	0.200	0.195	0.202	1,590,000	317,544	0.1997	0.761	0.742	0.761	0.742	0.768	418,098	0.7595	2.56%
2020-06-09	0	0.195	0.191	0.200	0.190	0.195	334,000	64,494	0.1931	0.742	0.726	0.761	0.723	0.742	87,827	0.7343	-2.01%
2020-06-08	0	0.199	0.186	0.200	0.185	0.199	44,000	8,196	0.1863	0.757	0.707	0.761	0.704	0.757	11,570	0.7084	3.65%
2020-06-05	0	0.202	0.190	0.202	-	-	0	0	-	0.730	0.687	0.730	-	-	0	-	0.00%
2020-06-04	0	0.202	0.191	0.202	0.190	0.202	14,000	2,708	0.1934	0.730	0.690	0.730	0.687	0.730	3,873	0.6992	0.00%
2020-06-03	0	0.202	0.192	0.202	-	-	0	0	-	0.730	0.694	0.730	-	-	0	-	0.00%
2020-06-02	0	0.202	0.190	0.202	-	-	0	0	-	0.730	0.687	0.730	-	-	0	-	0.00%
2020-06-01	0	0.202	0.190	0.202	-	-	0	0	-	0.730	0.687	0.730	-	-	0	-	0.00%
2020-05-29	0	0.202	0.192	0.202	0.192	0.202	22,000	4,244	0.1929	0.730	0.694	0.730	0.694	0.730	6,086	0.6973	2.54%
2020-05-28	0	0.197	0.190	0.197	-	-	0	0	-	0.712	0.687	0.712	-	-	0	-	0.00%
2020-05-27	0	0.197	0.192	0.197	0.191	0.197	502,000	95,894	0.1910	0.712	0.694	0.712	0.690	0.712	138,878	0.6905	-0.51%
2020-05-26	0	0.198	0.192	0.198	-	-	0	0	-	0.716	0.694	0.716	-	-	0	-	-0.50%
2020-05-25	0	0.199	0.193	0.199	0.199	0.199	6,000	1,194	0.1990	0.719	0.698	0.719	0.719	0.719	1,660	0.7193	-0.50%
2020-05-22	0	0.200	0.199	0.200	-	-	0	0	-	0.723	0.719	0.723	-	-	0	-	0.00%
2020-05-21	0	0.200	0.193	0.205	-	-	0	0	-	0.723	0.698	0.741	-	-	0	-	0.00%
2020-05-20	0	0.200	0.195	0.204	0.200	0.207	134,000	26,828	0.2002	0.723	0.705	0.737	0.723	0.748	37,071	0.7237	-3.38%
2020-05-19	0	0.207	0.200	0.207	0.207	0.207	8,000	1,656	0.2070	0.748	0.723	0.748	0.748	0.748	2,213	0.7482	0.00%
2020-05-18	0	0.207	0.200	0.207	-	-	0	0	-	0.748	0.723	0.748	-	-	0	-	0.00%
2020-05-15	0	0.207	0.200	0.207	-	-	0	0	-	0.748	0.723	0.748	-	-	0	-	0.00%
2020-05-14	0	0.207	0.195	0.207	0.201	0.207	168,000	33,846	0.2015	0.748	0.705	0.748	0.727	0.748	46,477	0.7282	-0.48%
2020-05-13	0	0.208	0.203	0.208	0.203	0.210	260,000	54,056	0.2079	0.752	0.734	0.752	0.734	0.759	71,929	0.7515	-0.95%
2020-05-12	0	0.210	0.203	0.210	0.208	0.210	206,000	43,156	0.2095	0.759	0.734	0.759	0.752	0.759	56,990	0.7573	0.48%
2020-05-11	0	0.209	0.203	0.209	0.208	0.209	210,000	43,790	0.2085	0.755	0.734	0.755	0.752	0.755	58,097	0.7537	0.00%
2020-05-08	0	0.209	0.203	0.209	0.203	0.209	22,000	4,550	0.2068	0.755	0.734	0.755	0.734	0.755	6,086	0.7476	0.00%
2020-05-07	0	0.209	0.203	0.209	0.206	0.209	246,000	51,284	0.2085	0.755	0.734	0.755	0.745	0.755	68,056	0.7536	-0.48%
2020-05-06	0	0.210	0.206	0.210	-	-	0	0	-	0.759	0.745	0.759	-	-	0	-	0.00%
2020-05-05	0	0.210	0.202	0.210	0.206	0.210	610,000	126,632	0.2076	0.759	0.730	0.759	0.745	0.759	168,757	0.7504	1.94%
2020-05-04	0	0.206	-	0.206	0.200	0.206	1,006,000	203,568	0.2024	0.745	-	0.745	0.723	0.745	278,310	0.7314	-0.96%
2020-04-29	0	0.208	0.204	0.208	0.204	0.208	302,000	61,956	0.2052	0.752	0.737	0.752	0.737	0.752	83,548	0.7416	0.00%
2020-04-28	0	0.208	0.205	0.208	0.208	0.208	214,000	44,512	0.2080	0.752	0.741	0.752	0.752	0.752	59,203	0.7519	-0.48%
2020-04-27	0	0.209	0.205	0.209	0.206	0.213	68,000	14,090	0.2072	0.755	0.741	0.755	0.745	0.770	18,812	0.7490	0.00%
2020-04-24	0	0.209	0.205	0.209	0.208	0.210	324,000	67,726	0.2090	0.755	0.741	0.755	0.752	0.759	89,635	0.7556	0.48%
2020-04-23	0	0.208	0.202	0.208	0.208	0.209	554,000	115,236	0.2080	0.752	0.730	0.752	0.752	0.755	153,264	0.7519	-0.48%
2020-04-22	0	0.209	0.205	0.209	0.203	0.209	664,000	136,676	0.2058	0.755	0.741	0.755	0.734	0.755	183,696	0.7440	0.00%
2020-04-21	0	0.209	0.202	0.209	0.200	0.209	1,218,000	249,854	0.2051	0.755	0.730	0.755	0.723	0.755	336,960	0.7415	-0.95%
2020-04-20	0	0.211	0.205	0.211	0.211	0.211	72,000	15,192	0.2110	0.763	0.741	0.763	0.763	0.763	19,919	0.7627	0.00%
2020-04-17	0	0.211	0.205	0.211	0.210	0.212	380,000	79,834	0.2101	0.763	0.741	0.763	0.759	0.766	105,127	0.7594	0.48%
2020-04-16	0	0.210	0.202	0.210	0.205	0.210	344,000	71,840	0.2088	0.759	0.730	0.759	0.741	0.759	95,168	0.7549	-0.94%
2020-04-15	0	0.212	0.205	0.212	0.195	0.213	4,588,000	928,140	0.2023	0.766	0.741	0.766	0.705	0.770	1,269,271	0.7312	-0.47%
2020-04-14	0	0.213	0.207	0.213	0.208	0.215	1,526,000	320,014	0.2097	0.770	0.748	0.770	0.752	0.777	422,168	0.7580	-0.47%
2020-04-09	0	0.214	0.212	0.214	0.210	0.214	1,092,000	231,478	0.2120	0.774	0.766	0.774	0.759	0.774	302,102	0.7662	-0.47%
2020-04-08	0	0.215	0.206	0.215	0.208	0.215	320,000	67,030	0.2095	0.777	0.745	0.777	0.752	0.777	88,528	0.7572	2.38%
2020-04-07	0	0.210	0.206	0.210	0.205	0.215	1,066,000	221,720	0.2080	0.759	0.745	0.759	0.741	0.777	294,909	0.7518	0.00%
2020-04-06	0	0.210	0.204	0.210	0.208	0.210	314,000	65,590	0.2089	0.759	0.737	0.759	0.752	0.759	86,868	0.7551	0.48%
2020-04-03	0	0.209	0.200	0.210	0.200	0.209	1,004,000	203,872	0.2031	0.755	0.723	0.759	0.723	0.755	277,757	0.7340	-0.48%
2020-04-02	0	0.210	0.205	0.210	0.205	0.213	212,000	44,488	0.2098	0.759	0.741	0.759	0.741	0.770	58,650	0.7585	0.00%
2020-04-01	0	0.210	0.200	0.210	0.200	0.210	632,000	129,304	0.2046	0.759	0.723	0.759	0.723	0.759	174,843	0.7395	1.94%
2020-03-31	0	0.206	0.201	0.206	0.201	0.209	612,000	125,216	0.2046	0.745	0.727	0.745	0.727	0.755	169,310	0.7396	-0.96%
2020-03-30	0	0.208	0.203	0.208	0.203	0.210	302,000	61,382	0.2033	0.752	0.734	0.752	0.734	0.759	83,548	0.7347	1.96%
2020-03-27	0	0.204	0.175	0.204	0.195	0.211	742,000	148,576	0.2002	0.737	0.633	0.737	0.705	0.763	205,274	0.7238	-2.39%
2020-03-26	0	0.209	0.202	0.209	0.205	0.209	258,000	52,906	0.2051	0.755	0.730	0.755	0.741	0.755	71,376	0.7412	1.95%
2020-03-25	0	0.205	0.202	0.205	0.195	0.205	1,210,000	241,670	0.1997	0.741	0.730	0.741	0.705	0.741	334,747	0.7219	-1.91%
2020-03-24	0	0.209	0.173	0.209	0.209	0.209	18,000	3,762	0.2090	0.755	0.625	0.755	0.755	0.755	4,980	0.7555	4.50%
2020-03-23	0	0.200	0.172	0.200	0.200	0.200	302,000	60,400	0.2000	0.723	0.622	0.723	0.723	0.723	83,548	0.7229	0.00%
2020-03-20	0	0.200	0.188	0.200	0.199	0.200	32,000	6,374	0.1992	0.723	0.680	0.723	0.719	0.723	8,853	0.7200	0.00%
2020-03-19	0	0.200	0.171	0.200	0.170	0.200	204,000	34,780	0.1705	0.723	0.618	0.723	0.614	0.723	56,437	0.6163	5.26%
2020-03-18	0	0.190	0.185	0.199	0.190	0.195	100,000	19,060	0.1906	0.687	0.669	0.719	0.687	0.705	27,665	0.6890	-4.52%
2020-03-17	0	0.199	0.180	0.199	0.190	0.199	170,000	32,930	0.1937	0.719	0.651	0.719	0.687	0.719	47,031	0.7002	0.00%
2020-03-16	0	0.199	0.191	0.200	0.191	0.199	206,000	39,442	0.1915	0.719	0.690	0.723	0.690	0.719	56,990	0.6921	-0.50%
2020-03-13	0	0.200	0.200	0.209	0.190	0.208	432,280	87,215	0.2018	0.723	0.723	0.755	0.687	0.752	119,590	0.7293	-8.68%
2020-03-12	0	0.219	0.207	0.219	0.205	0.221	642,000	134,756	0.2099	0.792	0.748	0.792	0.741	0.799	177,609	0.7587	-2.67%
2020-03-11	0	0.225	0.218	0.225	0.220	0.225	298,000	66,750	0.2240	0.813	0.788	0.813	0.795	0.813	82,442	0.8097	0.45%
2020-03-10	0	0.224	0.200	0.224	-	-	0	0	-	0.810	0.723	0.810	-	-	0	-	0.00%
2020-03-09	0	0.224	0.210	0.224	0.219	0.229	208,000	45,626	0.2194	0.810	0.759	0.810	0.792	0.828	57,543	0.7929	2.28%
2020-03-06	0	0.219	0.211	0.224	0.210	0.219	906,000	191,346	0.2112	0.792	0.763	0.810	0.759	0.792	250,645	0.7634	0.46%
2020-03-05	0	0.218	0.213	0.229	0.207	0.225	270,000	58,796	0.2178	0.788	0.770	0.828	0.748	0.813	74,696	0.7871	1.40%
2020-03-04	0	0.215	0.213	0.217	0.213	0.228	868,000	187,774	0.2163	0.777	0.770	0.784	0.770	0.824	240,132	0.7820	-6.11%
2020-03-03	0	0.229	0.220	0.229	0.216	0.229	306,000	67,100	0.2193	0.828	0.795	0.828	0.781	0.828	84,655	0.7926	-0.43%
2020-03-02	0	0.230	0.220	0.230	0.210	0.232	408,000	90,244	0.2212	0.831	0.795	0.831	0.759	0.839	112,873	0.7995	1.32%
2020-02-28	0	0.227	0.211	0.227	0.227	0.227	16,000	3,632	0.2270	0.821	0.763	0.821	0.821	0.821	4,426	0.8205	-0.44%
2020-02-27	0	0.228	0.228	0.231	0.225	0.231	740,000	166,784	0.2254	0.824	0.824	0.835	0.813	0.835	204,721	0.8147	1.33%
2020-02-26	0	0.225	0.225	0.233	0.224	0.237	430,000	98,364	0.2288	0.813	0.813	0.842	0.810	0.857	118,960	0.8269	-1.32%
2020-02-25	0	0.228	0.228	0.230	0.227	0.234	868,000	198,864	0.2291	0.824	0.824	0.831	0.821	0.846	240,132	0.8281	-4.20%
2020-02-24	0	0.238	0.234	0.238	0.238	0.244	836,000	201,120	0.2406	0.860	0.846	0.860	0.860	0.882	231,280	0.8696	-0.83%
2020-02-21	0	0.240	0.232	0.240	0.231	0.240	598,000	141,832	0.2372	0.868	0.839	0.868	0.835	0.868	165,437	0.8573	0.84%
2020-02-20	0	0.238	0.230	0.238	0.227	0.238	2,532,000	587,188	0.2319	0.860	0.831	0.860	0.821	0.860	700,478	0.8383	1.71%
2020-02-19	0	0.234	0.228	0.234	0.225	0.237	986,000	225,346	0.2285	0.846	0.824	0.846	0.813	0.857	272,777	0.8261	0.86%
2020-02-18	0	0.232	0.224	0.232	0.225	0.232	1,316,000	299,040	0.2272	0.839	0.810	0.839	0.813	0.839	364,072	0.8214	2.20%
2020-02-17	0	0.227	0.223	0.227	0.221	0.227	912,000	204,690	0.2244	0.821	0.806	0.821	0.799	0.821	252,305	0.8113	-0.44%
2020-02-14	0	0.228	0.217	0.228	0.220	0.230	328,000	73,844	0.2251	0.824	0.784	0.824	0.795	0.831	90,741	0.8138	0.44%
2020-02-13	0	0.227	0.221	0.227	0.225	0.227	164,000	37,108	0.2263	0.821	0.799	0.821	0.813	0.821	45,371	0.8179	-0.87%
2020-02-12	0	0.229	0.222	0.229	0.220	0.229	1,404,000	313,766	0.2235	0.828	0.802	0.828	0.795	0.828	388,417	0.8078	-1.29%
2020-02-11	0	0.232	0.232	0.233	0.218	0.236	1,022,000	229,466	0.2245	0.839	0.839	0.842	0.788	0.853	282,737	0.8116	4.50%
2020-02-10	0	0.222	0.219	0.228	0.212	0.270	4,064,000	921,738	0.2268	0.802	0.792	0.824	0.766	0.976	1,124,307	0.8198	5.71%
2020-02-07	0	0.210	0.195	0.210	0.195	0.210	202,000	39,420	0.1951	0.759	0.705	0.759	0.705	0.759	55,883	0.7054	0.00%
2020-02-06	0	0.210	0.193	0.218	-	-	0	0	-	0.759	0.698	0.788	-	-	0	-	0.00%
2020-02-05	0	0.210	0.190	0.210	0.185	0.214	52,000	11,070	0.2129	0.759	0.687	0.759	0.669	0.774	14,386	0.7695	-1.87%
2020-02-04	0	0.214	0.195	0.214	0.214	0.214	4,000	856	0.2140	0.774	0.705	0.774	0.774	0.774	1,107	0.7735	0.00%
2020-02-03	0	0.214	0.195	0.214	0.215	0.215	620,000	133,300	0.2150	0.774	0.705	0.774	0.777	0.777	171,523	0.7772	-0.47%
2020-01-31	0	0.215	0.186	0.215	0.215	0.220	6,000	1,300	0.2167	0.777	0.672	0.777	0.777	0.795	1,660	0.7832	0.00%
2020-01-30	0	0.215	0.198	0.215	0.208	0.218	414,000	86,246	0.2083	0.777	0.716	0.777	0.752	0.788	114,533	0.7530	-0.46%
2020-01-29	0	0.216	0.199	0.216	0.196	0.218	550,000	116,888	0.2125	0.781	0.719	0.781	0.708	0.788	152,158	0.7682	0.00%
2020-01-24	0	0.216	0.180	0.216	-	-	0	0	-	0.781	0.651	0.781	-	-	0	-	0.00%
2020-01-23	0	0.216	0.194	0.216	0.212	0.217	424,000	90,682	0.2139	0.781	0.701	0.781	0.766	0.784	117,300	0.7731	0.47%
2020-01-22	0	0.215	0.200	0.215	0.215	0.216	208,000	44,922	0.2160	0.777	0.723	0.777	0.777	0.781	57,543	0.7807	-0.46%
2020-01-21	0	0.216	0.176	0.216	-	-	0	0	-	0.781	0.636	0.781	-	-	0	-	-0.46%
2020-01-20	0	0.217	0.181	0.217	-	-	0	0	-	0.784	0.654	0.784	-	-	0	-	-0.91%
2020-01-17	0	0.219	0.189	0.219	-	-	0	0	-	0.792	0.683	0.792	-	-	0	-	-0.45%
2020-01-16	0	0.220	0.182	0.220	-	-	0	0	-	0.795	0.658	0.795	-	-	0	-	0.00%
2020-01-15	0	0.220	0.220	0.221	0.200	0.206	292,000	59,184	0.2027	0.795	0.795	0.799	0.723	0.745	80,782	0.7326	5.77%
2020-01-14	0	0.208	0.162	0.210	-	-	0	0	-	0.752	0.586	0.759	-	-	0	-	0.00%
2020-01-13	0	0.208	0.192	0.208	-	-	0	0	-	0.752	0.694	0.752	-	-	0	-	0.00%
2020-01-10	0	0.208	0.195	0.208	0.184	0.208	320,000	61,626	0.1926	0.752	0.705	0.752	0.665	0.752	88,528	0.6961	-1.42%
2020-01-09	0	0.211	0.170	0.211	-	-	0	0	-	0.763	0.614	0.763	-	-	0	-	0.00%
2020-01-08	0	0.211	0.211	0.212	0.200	0.200	70,000	14,000	0.2000	0.763	0.763	0.766	0.723	0.723	19,366	0.7229	2.43%
2020-01-07	0	0.206	0.190	0.210	0.203	0.206	90,000	18,440	0.2049	0.745	0.687	0.759	0.734	0.745	24,899	0.7406	3.00%
2020-01-06	0	0.200	0.182	0.200	0.196	0.200	330,000	65,804	0.1994	0.723	0.658	0.723	0.708	0.723	91,295	0.7208	-0.50%
2020-01-03	0	0.201	0.174	0.203	0.182	0.201	60,000	11,004	0.1834	0.727	0.629	0.734	0.658	0.727	16,599	0.6629	0.50%
2020-01-02	0	0.200	0.180	0.200	0.201	0.201	4,000	804	0.2010	0.723	0.651	0.723	0.727	0.727	1,107	0.7265	-0.50%
2019-12-31	0	0.201	0.180	0.201	-	-	0	0	-	0.727	0.651	0.727	-	-	0	-	0.00%
2019-12-30	0	0.201	0.180	0.201	0.202	0.202	4,000	808	0.2020	0.727	0.651	0.727	0.730	0.730	1,107	0.7302	-0.50%
2019-12-27	0	0.202	0.185	0.204	-	-	0	0	-	0.730	0.669	0.737	-	-	0	-	0.00%
2019-12-24	0	0.202	0.182	0.205	0.199	0.202	108,000	21,612	0.2001	0.730	0.658	0.741	0.719	0.730	29,878	0.7233	1.51%
2019-12-23	0	0.199	0.180	0.199	-	-	0	0	-	0.719	0.651	0.719	-	-	0	-	0.00%
2019-12-20	0	0.199	0.196	0.199	0.196	0.200	1,178,000	234,328	0.1989	0.719	0.708	0.719	0.708	0.723	325,894	0.7190	1.53%
2019-12-19	0	0.196	0.180	0.196	-	-	0	0	-	0.708	0.651	0.708	-	-	0	-	0.00%
2019-12-18	0	0.196	0.180	0.196	-	-	0	0	-	0.708	0.651	0.708	-	-	0	-	-0.51%
2019-12-17	0	0.197	0.182	0.197	0.193	0.197	200,000	39,080	0.1954	0.712	0.658	0.712	0.698	0.712	55,330	0.7063	1.03%
2019-12-16	0	0.195	0.185	0.195	0.180	0.195	212,000	41,180	0.1942	0.705	0.669	0.705	0.651	0.705	58,650	0.7021	0.00%
2019-12-13	0	0.195	0.185	0.195	0.180	0.195	1,132,000	214,582	0.1896	0.705	0.669	0.705	0.651	0.705	313,168	0.6852	1.56%
2019-12-12	0	0.192	0.181	0.192	0.177	0.193	266,000	50,224	0.1888	0.694	0.654	0.694	0.640	0.698	73,589	0.6825	0.00%
2019-12-11	0	0.192	0.177	0.192	-	-	0	0	-	0.694	0.640	0.694	-	-	0	-	-1.54%
2019-12-10	0	0.195	0.178	0.195	0.176	0.195	94,000	16,904	0.1798	0.705	0.643	0.705	0.636	0.705	26,005	0.6500	0.52%
2019-12-09	0	0.194	0.187	0.194	0.187	0.194	44,000	8,368	0.1902	0.701	0.676	0.701	0.676	0.701	12,173	0.6874	0.00%
2019-12-06	0	0.194	0.190	0.194	0.187	0.195	664,000	125,842	0.1895	0.701	0.687	0.701	0.676	0.705	183,696	0.6851	2.11%
2019-12-05	0	0.190	0.176	0.190	0.173	0.190	222,000	41,840	0.1885	0.687	0.636	0.687	0.625	0.687	61,416	0.6813	0.00%
2019-12-04	0	0.190	0.172	0.190	0.180	0.190	710,000	128,464	0.1809	0.687	0.622	0.687	0.651	0.687	196,422	0.6540	1.60%
2019-12-03	0	0.187	0.171	0.187	0.176	0.187	1,002,000	178,374	0.1780	0.676	0.618	0.676	0.636	0.676	277,204	0.6435	0.00%
2019-12-02	0	0.187	0.172	0.187	0.185	0.187	240,000	44,580	0.1858	0.676	0.622	0.676	0.669	0.676	66,396	0.6714	0.00%
2019-11-29	0	0.187	0.187	0.188	-	-	0	0	-	0.676	0.676	0.680	-	-	0	-	1.08%
2019-11-28	0	0.185	0.166	0.185	0.170	0.185	466,000	85,138	0.1827	0.669	0.600	0.669	0.614	0.669	128,919	0.6604	0.00%
2019-11-27	0	0.185	0.180	0.185	-	-	0	0	-	0.669	0.651	0.669	-	-	0	-	0.00%
2019-11-26	0	0.185	0.166	0.189	0.163	0.185	240,000	43,920	0.1830	0.669	0.600	0.683	0.589	0.669	66,396	0.6615	0.00%
2019-11-25	0	0.185	0.150	0.185	-	-	0	0	-	0.669	0.542	0.669	-	-	0	-	0.00%
2019-11-22	0	0.185	0.170	0.185	0.184	0.185	384,000	70,896	0.1846	0.669	0.614	0.669	0.665	0.669	106,234	0.6674	0.00%
2019-11-21	0	0.185	0.165	0.184	0.180	0.185	426,000	77,242	0.1813	0.669	0.596	0.665	0.651	0.669	117,853	0.6554	1.09%
2019-11-20	0	0.183	0.161	0.183	-	-	0	0	-	0.661	0.582	0.661	-	-	0	-	-3.17%
2019-11-19	0	0.189	0.162	0.189	0.179	0.189	22,000	3,958	0.1799	0.683	0.586	0.683	0.647	0.683	6,086	0.6503	5.59%
2019-11-18	0	0.179	0.161	0.179	-	-	0	0	-	0.647	0.582	0.647	-	-	0	-	0.00%
2019-11-15	0	0.179	0.163	0.179	-	-	0	0	-	0.647	0.589	0.647	-	-	0	-	-3.24%
2019-11-14	0	0.185	0.185	0.186	-	-	0	0	-	0.669	0.669	0.672	-	-	0	-	5.71%
2019-11-13	0	0.175	0.164	0.184	-	-	0	0	-	0.633	0.593	0.665	-	-	0	-	0.00%
2019-11-12	0	0.175	0.159	0.186	-	-	0	0	-	0.633	0.575	0.672	-	-	0	-	0.00%
2019-11-11	0	0.175	0.163	0.180	-	-	0	0	-	0.633	0.589	0.651	-	-	0	-	0.00%
2019-11-08	0	0.175	0.160	0.175	0.161	0.176	44,000	7,268	0.1652	0.633	0.578	0.633	0.582	0.636	12,173	0.5971	-1.69%
2019-11-07	0	0.178	0.161	0.180	-	-	0	0	-	0.643	0.582	0.651	-	-	0	-	0.00%
2019-11-06	0	0.178	0.161	0.178	-	-	0	0	-	0.643	0.582	0.643	-	-	0	-	0.00%
2019-11-05	0	0.178	0.160	0.178	0.170	0.178	110,000	19,420	0.1765	0.643	0.578	0.643	0.614	0.643	30,432	0.6382	4.71%
2019-11-04	0	0.170	0.162	0.176	-	-	0	0	-	0.614	0.586	0.636	-	-	0	-	0.00%
2019-11-01	0	0.170	0.161	0.170	0.161	0.185	1,086,000	179,712	0.1655	0.614	0.582	0.614	0.582	0.669	300,442	0.5982	-1.16%
2019-10-31	0	0.172	0.168	0.172	0.170	0.172	56,000	9,572	0.1709	0.622	0.607	0.622	0.614	0.622	15,492	0.6179	0.00%
2019-10-30	0	0.172	0.172	0.179	0.172	0.173	50,000	8,630	0.1726	0.622	0.622	0.647	0.622	0.625	13,833	0.6239	-2.27%
2019-10-29	0	0.176	0.166	0.178	0.170	0.177	1,464,205	251,675	0.1719	0.636	0.600	0.643	0.614	0.640	405,073	0.6213	-1.12%
2019-10-28	0	0.178	0.163	0.180	0.162	0.178	616,000	105,056	0.1705	0.643	0.589	0.651	0.586	0.643	170,417	0.6165	11.25%
2019-10-25	0	0.160	0.144	0.180	-	-	0	0	-	0.578	0.521	0.651	-	-	0	-	0.00%
2019-10-24	0	0.160	0.142	0.160	0.160	0.160	2,000	320	0.1600	0.578	0.513	0.578	0.578	0.578	553	0.5783	3.23%
2019-10-23	0	0.155	0.141	0.160	0.155	0.155	2,000	310	0.1550	0.560	0.510	0.578	0.560	0.560	553	0.5603	1.97%
2019-10-22	0	0.152	0.144	0.167	-	-	0	0	-	0.549	0.521	0.604	-	-	0	-	0.00%
2019-10-21	0	0.152	0.152	0.165	-	-	0	0	-	0.549	0.549	0.596	-	-	0	-	0.00%
2019-10-18	0	0.152	0.140	0.152	0.152	0.152	2,000	304	0.1520	0.549	0.506	0.549	0.549	0.549	553	0.5494	7.04%
2019-10-17	0	0.142	0.142	0.180	0.139	0.139	10,000	1,390	0.1390	0.513	0.513	0.651	0.502	0.502	2,767	0.5024	-8.39%
2019-10-16	0	0.155	0.140	0.180	-	-	0	0	-	0.560	0.506	0.651	-	-	0	-	0.00%
2019-10-15	0	0.155	0.136	0.150	0.136	0.166	124,000	18,246	0.1471	0.560	0.492	0.542	0.492	0.600	34,305	0.5319	5.44%
2019-10-14	0	0.147	0.134	0.147	-	-	0	0	-	0.531	0.484	0.531	-	-	0	-	0.00%
2019-10-11	0	0.147	0.136	0.150	0.135	0.150	380,000	54,866	0.1444	0.531	0.492	0.542	0.488	0.542	105,127	0.5219	8.09%
2019-10-10	0	0.136	0.135	0.149	0.136	0.136	58,000	7,888	0.1360	0.492	0.488	0.539	0.492	0.492	16,046	0.4916	0.74%
2019-10-09	0	0.135	0.130	0.149	0.133	0.150	16,000	2,166	0.1354	0.488	0.470	0.539	0.481	0.542	4,426	0.4893	-3.57%
2019-10-08	0	0.140	0.133	0.164	-	-	0	0	-	0.506	0.481	0.593	-	-	0	-	0.00%
2019-10-04	0	0.140	0.140	0.160	0.140	0.140	50,000	7,000	0.1400	0.506	0.506	0.578	0.506	0.506	13,833	0.5061	0.00%
2019-10-03	0	0.140	0.140	0.156	0.138	0.140	564,000	78,890	0.1399	0.506	0.506	0.564	0.499	0.506	156,031	0.5056	-4.11%
2019-10-02	0	0.146	0.140	0.156	-	-	0	0	-	0.528	0.506	0.564	-	-	0	-	0.00%
2019-09-30	0	0.146	0.146	0.152	0.146	0.146	794,000	115,924	0.1460	0.528	0.528	0.549	0.528	0.528	219,660	0.5277	0.00%
2019-09-27	0	0.146	0.146	0.149	0.146	0.155	544,000	81,210	0.1493	0.528	0.528	0.539	0.528	0.560	150,498	0.5396	-6.41%
2019-09-26	0	0.156	0.146	0.156	-	-	0	0	-	0.564	0.528	0.564	-	-	0	-	-2.50%
2019-09-25	0	0.160	0.147	0.160	-	-	0	0	-	0.578	0.531	0.578	-	-	0	-	0.00%
2019-09-24	0	0.160	0.147	0.160	0.160	0.160	300,000	48,000	0.1600	0.578	0.531	0.578	0.578	0.578	82,995	0.5783	5.26%
2019-09-23	0	0.152	0.150	0.175	-	-	0	0	-	0.549	0.542	0.633	-	-	0	-	0.00%
2019-09-20	0	0.152	0.152	0.169	0.152	0.169	140,000	21,510	0.1536	0.549	0.549	0.611	0.549	0.611	38,731	0.5554	0.00%
2019-09-19	0	0.152	0.152	0.170	0.152	0.155	30,000	4,596	0.1532	0.549	0.549	0.614	0.549	0.560	8,300	0.5538	-10.06%
2019-09-18	0	0.169	0.146	0.178	-	-	0	0	-	0.611	0.528	0.643	-	-	0	-	0.00%
2019-09-17	0	0.169	0.153	0.175	0.161	0.169	28,000	4,588	0.1639	0.611	0.553	0.633	0.582	0.611	7,746	0.5923	0.00%
2019-09-16	0	0.169	0.153	0.170	-	-	0	0	-	0.611	0.553	0.614	-	-	0	-	0.00%
2019-09-13	0	0.169	0.153	0.170	0.165	0.169	10,000	1,658	0.1658	0.611	0.553	0.614	0.596	0.611	2,767	0.5993	8.33%
2019-09-12	0	0.156	0.150	0.169	-	-	0	0	-	0.564	0.542	0.611	-	-	0	-	0.00%
2019-09-11	0	0.156	0.150	0.156	-	-	0	0	-	0.564	0.542	0.564	-	-	0	-	0.00%
2019-09-10	0	0.156	0.150	0.169	-	-	0	0	-	0.564	0.542	0.611	-	-	0	-	0.00%
2019-09-09	0	0.156	0.156	0.169	0.156	0.156	200,000	31,200	0.1560	0.564	0.564	0.611	0.564	0.564	55,330	0.5639	0.65%
2019-09-06	0	0.155	0.155	0.168	0.155	0.160	104,450	16,696	0.1598	0.560	0.560	0.607	0.560	0.578	28,896	0.5778	-8.28%
2019-09-05	0	0.169	0.153	0.169	0.153	0.169	84,000	12,902	0.1536	0.611	0.553	0.611	0.553	0.611	23,239	0.5552	0.00%
2019-09-04	0	0.169	0.153	0.170	-	-	0	0	-	0.611	0.553	0.614	-	-	0	-	0.00%
2019-09-03	0	0.169	0.155	0.169	-	-	0	0	-	0.611	0.560	0.611	-	-	0	-	-0.59%
2019-09-02	0	0.170	0.147	0.170	-	-	0	0	-	0.614	0.531	0.614	-	-	0	-	-3.95%
2019-08-30	0	0.177	0.147	0.177	0.164	0.179	8,000	1,342	0.1678	0.640	0.531	0.640	0.593	0.647	2,213	0.6064	7.93%
2019-08-29	0	0.164	0.152	0.164	0.147	0.164	10,000	1,504	0.1504	0.593	0.549	0.593	0.531	0.593	2,767	0.5436	-0.61%
2019-08-28	0	0.165	0.158	0.165	0.165	0.165	20,000	3,300	0.1650	0.596	0.571	0.596	0.596	0.596	5,533	0.5964	-4.07%
2019-08-27	0	0.172	0.153	0.172	-	-	0	0	-	0.622	0.553	0.622	-	-	0	-	0.00%
2019-08-26	0	0.172	0.172	0.173	0.150	0.168	198,000	31,636	0.1598	0.622	0.622	0.625	0.542	0.607	54,777	0.5775	6.17%
2019-08-23	0	0.162	0.152	0.162	0.152	0.162	316,000	48,412	0.1532	0.586	0.549	0.586	0.549	0.586	87,421	0.5538	-4.14%
2019-08-22	0	0.169	0.169	0.180	0.150	0.159	354,000	53,244	0.1504	0.611	0.611	0.651	0.542	0.575	97,934	0.5437	2.42%
2019-08-21	0	0.165	0.153	0.165	0.150	0.165	102,000	15,330	0.1503	0.596	0.553	0.596	0.542	0.596	28,218	0.5433	0.00%
2019-08-20	0	0.165	0.152	0.165	-	-	0	0	-	0.596	0.549	0.596	-	-	0	-	-2.37%
2019-08-19	0	0.169	0.146	0.169	-	-	0	0	-	0.611	0.528	0.611	-	-	0	-	0.00%
2019-08-16	0	0.169	0.152	0.170	-	-	0	0	-	0.611	0.549	0.614	-	-	0	-	0.00%
2019-08-15	0	0.169	0.155	0.169	0.153	0.172	352,000	53,994	0.1534	0.611	0.560	0.611	0.553	0.622	97,381	0.5545	1.81%
2019-08-14	0	0.166	0.154	0.166	0.166	0.179	238,000	39,570	0.1663	0.600	0.557	0.600	0.600	0.647	65,843	0.6010	0.00%
2019-08-13	0	0.166	0.166	0.180	-	-	0	0	-	0.600	0.600	0.651	-	-	0	-	0.00%
2019-08-12	0	0.166	0.153	0.170	0.166	0.170	122,000	20,260	0.1661	0.600	0.553	0.614	0.600	0.614	33,751	0.6003	-2.35%
2019-08-09	0	0.170	0.153	0.170	0.170	0.170	2,000	340	0.1700	0.614	0.553	0.614	0.614	0.614	553	0.6145	10.39%
2019-08-08	0	0.154	0.154	0.170	0.154	0.154	12,000	1,848	0.1540	0.557	0.557	0.614	0.557	0.557	3,320	0.5567	0.00%
2019-08-07	0	0.154	0.154	0.170	-	-	0	0	-	0.557	0.557	0.614	-	-	0	-	0.65%
2019-08-06	0	0.153	0.153	0.159	0.153	0.157	844,000	129,812	0.1538	0.553	0.553	0.575	0.553	0.568	233,493	0.5560	-13.07%
2019-08-05	0	0.176	0.153	0.176	-	-	0	0	-	0.636	0.553	0.636	-	-	0	-	-0.56%
2019-08-02	0	0.177	0.177	0.178	0.174	0.174	700,000	121,800	0.1740	0.640	0.640	0.643	0.629	0.629	193,655	0.6290	-1.12%
2019-08-01	0	0.179	0.153	0.185	-	-	0	0	-	0.647	0.553	0.669	-	-	0	-	0.00%
2019-07-31	0	0.179	0.153	0.179	-	-	0	0	-	0.647	0.553	0.647	-	-	0	-	-2.19%
2019-07-30	0	0.183	0.183	0.185	0.150	0.173	202,000	30,348	0.1502	0.661	0.661	0.669	0.542	0.625	55,883	0.5431	8.93%
2019-07-29	0	0.168	0.150	0.168	0.148	0.182	1,138,000	177,106	0.1556	0.607	0.542	0.607	0.535	0.658	314,828	0.5625	0.00%
2019-07-26	0	0.168	0.146	0.168	-	-	0	0	-	0.607	0.528	0.607	-	-	0	-	0.00%
2019-07-25	0	0.168	0.142	0.169	0.145	0.168	162,000	23,636	0.1459	0.607	0.513	0.611	0.524	0.607	44,817	0.5274	14.29%
2019-07-24	0	0.147	0.146	0.147	0.146	0.147	174,000	25,454	0.1463	0.531	0.528	0.531	0.528	0.531	48,137	0.5288	0.00%
2019-07-23	0	0.147	0.147	0.166	-	-	0	0	-	0.531	0.531	0.600	-	-	0	-	0.68%
2019-07-22	0	0.146	0.146	0.172	0.141	0.141	30,000	4,230	0.1410	0.528	0.528	0.622	0.510	0.510	8,300	0.5097	-14.12%
2019-07-19	0	0.170	0.142	0.180	-	-	0	0	-	0.614	0.513	0.651	-	-	0	-	0.00%
2019-07-18	0	0.170	0.178	0.179	0.159	0.170	6,000	976	0.1627	0.614	0.643	0.647	0.575	0.614	1,660	0.5880	-1.73%
2019-07-17	0	0.173	0.150	0.173	-	-	0	0	-	0.625	0.542	0.625	-	-	0	-	-1.14%
2019-07-16	0	0.175	0.175	0.177	0.136	0.136	10,000	1,360	0.1360	0.633	0.633	0.640	0.492	0.492	2,767	0.4916	1.74%
2019-07-15	0	0.172	0.142	0.173	-	-	0	0	-	0.622	0.513	0.625	-	-	0	-	0.00%
2019-07-12	0	0.172	0.145	0.178	-	-	0	0	-	0.622	0.524	0.643	-	-	0	-	0.00%
2019-07-11	0	0.172	0.145	0.173	0.172	0.172	2,000	344	0.1720	0.622	0.524	0.625	0.622	0.622	553	0.6217	-2.27%
2019-07-10	0	0.176	0.145	0.176	0.180	0.180	2,000	360	0.1800	0.636	0.524	0.636	0.651	0.651	553	0.6506	1.73%
2019-07-09	0	0.173	0.145	0.195	0.173	0.195	46,000	8,002	0.1740	0.625	0.524	0.705	0.625	0.705	12,726	0.6288	0.58%
2019-07-08	0	0.172	0.145	0.173	0.141	0.172	6,000	908	0.1513	0.622	0.524	0.625	0.510	0.622	1,660	0.5470	0.00%
2019-07-05	0	0.172	0.142	0.172	-	-	0	0	-	0.622	0.513	0.622	-	-	0	-	-1.15%
2019-07-04	0	0.174	0.147	0.174	0.172	0.174	6,000	1,036	0.1727	0.629	0.531	0.629	0.622	0.629	1,660	0.6241	1.75%
2019-07-03	0	0.171	0.153	0.171	0.167	0.171	64,000	10,704	0.1673	0.618	0.553	0.618	0.604	0.618	17,706	0.6046	0.00%
2019-07-02	0	0.171	0.151	0.171	0.171	0.171	6,000	1,010	0.1683	0.618	0.546	0.618	0.618	0.618	1,660	0.6085	1.18%
2019-06-28	0	0.169	0.152	0.172	-	-	0	0	-	0.611	0.549	0.622	-	-	0	-	0.00%
2019-06-27	0	0.169	0.151	0.169	-	-	0	0	-	0.611	0.546	0.611	-	-	0	-	0.00%
2019-06-26	0	0.169	0.153	0.171	-	-	0	0	-	0.611	0.553	0.618	-	-	0	-	0.00%
2019-06-25	0	0.169	0.154	0.170	0.158	0.169	110,000	17,242	0.1567	0.611	0.557	0.614	0.571	0.611	30,432	0.5666	0.60%
2019-06-24	0	0.168	0.154	0.170	0.150	0.168	162,000	25,034	0.1545	0.607	0.557	0.614	0.542	0.607	44,817	0.5586	-1.18%
2019-06-21	0	0.170	0.156	0.173	-	-	0	0	-	0.614	0.564	0.625	-	-	0	-	0.00%
2019-06-20	0	0.170	0.158	0.170	-	-	0	0	-	0.614	0.571	0.614	-	-	0	-	0.00%
2019-06-19	0	0.170	0.140	0.174	-	-	0	0	-	0.614	0.506	0.629	-	-	0	-	0.00%
2019-06-18	0	0.170	0.152	0.174	-	-	0	0	-	0.614	0.549	0.629	-	-	0	-	0.00%
2019-06-17	0	0.170	0.152	0.174	-	-	0	0	-	0.614	0.549	0.629	-	-	0	-	0.00%
2019-06-14	0	0.170	0.148	0.173	-	-	0	0	-	0.614	0.535	0.625	-	-	0	-	0.00%
2019-06-13	0	0.170	0.149	0.170	0.160	0.170	48,000	7,732	0.1611	0.614	0.539	0.614	0.578	0.614	13,279	0.5823	3.03%
2019-06-12	0	0.165	0.153	0.165	0.167	0.167	2,000	334	0.1670	0.596	0.553	0.596	0.604	0.604	553	0.6037	5.10%
2019-06-11	0	0.157	0.157	0.172	0.156	0.161	222,000	35,104	0.1581	0.568	0.568	0.622	0.564	0.582	61,416	0.5716	-9.77%
2019-06-10	0	0.174	0.153	0.174	0.155	0.174	44,000	7,150	0.1625	0.629	0.553	0.629	0.560	0.629	12,173	0.5874	0.00%
2019-06-06	0	0.174	0.151	0.174	-	-	0	0	-	0.629	0.546	0.629	-	-	0	-	0.00%
2019-06-05	0	0.174	0.156	0.174	-	-	0	0	-	0.629	0.564	0.629	-	-	0	-	0.00%
2019-06-04	0	0.174	0.145	0.174	-	-	0	0	-	0.629	0.524	0.629	-	-	0	-	0.00%
2019-06-03	0	0.174	0.147	0.174	-	-	0	0	-	0.629	0.531	0.629	-	-	0	-	-0.57%
2019-05-31	0	0.175	0.160	0.175	0.152	0.175	20,000	3,270	0.1635	0.633	0.578	0.633	0.549	0.633	5,533	0.5910	0.57%
2019-05-30	0	0.174	0.156	0.174	0.170	0.174	60,000	10,216	0.1703	0.629	0.564	0.629	0.614	0.629	16,599	0.6155	-0.57%
2019-05-29	0	0.175	0.164	0.175	0.170	0.175	114,000	19,458	0.1707	0.633	0.593	0.633	0.614	0.633	31,538	0.6170	0.00%
2019-05-28	0	0.175	0.170	0.175	0.153	0.175	764,000	120,526	0.1578	0.633	0.614	0.633	0.553	0.633	211,361	0.5702	1.74%
2019-05-27	0	0.172	0.152	0.176	-	-	0	0	-	0.622	0.549	0.636	-	-	0	-	0.00%
2019-05-24	0	0.172	0.161	0.172	0.172	0.172	70,000	12,040	0.1720	0.622	0.582	0.622	0.622	0.622	19,366	0.6217	-1.15%
2019-05-23	0	0.174	0.166	0.174	0.161	0.174	220,000	37,950	0.1725	0.629	0.600	0.629	0.582	0.629	60,863	0.6235	1.16%
2019-05-22	0	0.172	0.160	0.174	-	-	0	0	-	0.622	0.578	0.629	-	-	0	-	0.00%
2019-05-21	0	0.172	0.160	0.172	-	-	0	0	-	0.622	0.578	0.622	-	-	0	-	0.00%
2019-05-20	0	0.172	0.160	0.174	0.172	0.172	90,000	15,480	0.1720	0.622	0.578	0.629	0.622	0.622	24,899	0.6217	-0.58%
2019-05-17	0	0.173	0.172	0.182	0.173	0.176	262,000	45,914	0.1752	0.625	0.622	0.658	0.625	0.636	72,482	0.6335	-1.70%
2019-05-16	0	0.176	0.176	0.182	0.172	0.176	302,000	52,670	0.1744	0.636	0.636	0.658	0.622	0.636	83,548	0.6304	0.00%
2019-05-15	0	0.176	0.173	0.182	-	-	0	0	-	0.636	0.625	0.658	-	-	0	-	0.00%
2019-05-14	0	0.176	0.170	0.182	-	-	0	0	-	0.636	0.614	0.658	-	-	0	-	0.00%
2019-05-10	0	0.176	0.170	0.176	0.174	0.177	302,000	52,798	0.1748	0.636	0.614	0.636	0.629	0.640	83,548	0.6319	0.57%
2019-05-09	0	0.175	0.165	0.175	0.165	0.177	496,000	82,946	0.1672	0.633	0.596	0.633	0.596	0.640	137,219	0.6045	-5.91%
2019-05-08	0	0.186	0.172	0.186	0.172	0.186	506,000	88,336	0.1746	0.672	0.622	0.672	0.622	0.672	139,985	0.6310	5.68%
2019-05-07	0	0.176	0.169	0.176	-	-	0	0	-	0.636	0.611	0.636	-	-	0	-	0.00%
2019-05-06	0	0.176	0.168	0.176	0.168	0.182	512,000	87,948	0.1718	0.636	0.607	0.636	0.607	0.658	141,645	0.6209	-4.35%
2019-05-03	0	0.184	0.172	0.184	0.180	0.184	802,000	144,968	0.1808	0.665	0.622	0.665	0.651	0.665	221,873	0.6534	0.00%
2019-05-02	0	0.184	0.175	0.184	-	-	0	0	-	0.665	0.633	0.665	-	-	0	-	0.00%
2019-04-30	0	0.184	0.174	0.184	-	-	0	0	-	0.665	0.629	0.665	-	-	0	-	-2.65%
2019-04-29	0	0.189	0.189	0.190	0.185	0.185	12,000	2,220	0.1850	0.683	0.683	0.687	0.669	0.669	3,320	0.6687	5.00%
2019-04-26	0	0.180	0.180	0.187	0.180	0.180	172,000	30,960	0.1800	0.651	0.651	0.676	0.651	0.651	47,584	0.6506	-3.74%
2019-04-25	0	0.187	0.174	0.187	-	-	0	0	-	0.676	0.629	0.676	-	-	0	-	-1.06%
2019-04-24	0	0.189	0.180	0.189	0.182	0.205	122,000	22,800	0.1869	0.683	0.651	0.683	0.658	0.741	33,751	0.6755	3.85%
2019-04-23	0	0.182	0.173	0.182	0.174	0.182	104,000	18,128	0.1743	0.658	0.625	0.658	0.629	0.658	28,772	0.6301	0.00%
2019-04-18	0	0.182	0.174	0.182	0.180	0.185	234,000	42,144	0.1801	0.658	0.629	0.658	0.651	0.669	64,736	0.6510	-0.55%
2019-04-17	0	0.183	0.177	0.183	0.180	0.185	844,000	151,930	0.1800	0.661	0.640	0.661	0.651	0.669	233,493	0.6507	2.81%
2019-04-16	0	0.178	0.174	0.178	-	-	0	0	-	0.643	0.629	0.643	-	-	0	-	-1.11%
2019-04-15	0	0.180	0.174	0.180	-	-	0	0	-	0.651	0.629	0.651	-	-	0	-	-2.17%
2019-04-12	0	0.184	0.179	0.184	0.180	0.192	440,000	81,502	0.1852	0.665	0.647	0.665	0.651	0.694	121,726	0.6696	2.22%
2019-04-11	0	0.180	0.175	0.180	0.180	0.190	358,000	65,450	0.1828	0.651	0.633	0.651	0.651	0.687	99,041	0.6608	0.00%
2019-04-10	0	0.180	0.173	0.180	-	-	0	0	-	0.651	0.625	0.651	-	-	0	-	0.00%
2019-04-09	0	0.180	0.170	0.180	0.180	0.180	156,000	28,080	0.1800	0.651	0.614	0.651	0.651	0.651	43,157	0.6506	0.00%
2019-04-08	0	0.180	0.175	0.180	0.175	0.184	1,052,000	188,646	0.1793	0.651	0.633	0.651	0.633	0.665	291,036	0.6482	0.56%
2019-04-04	0	0.179	0.175	0.182	0.173	0.183	328,000	57,458	0.1752	0.647	0.633	0.658	0.625	0.661	90,741	0.6332	-1.10%
2019-04-03	0	0.181	0.172	0.181	0.172	0.181	652,000	114,758	0.1760	0.654	0.622	0.654	0.622	0.654	180,376	0.6362	-0.55%
2019-04-02	0	0.182	0.175	0.184	0.184	0.184	2,000	368	0.1840	0.658	0.633	0.665	0.665	0.665	553	0.6651	0.00%
2019-04-01	0	0.182	0.182	0.184	0.182	0.182	98,000	17,836	0.1820	0.658	0.658	0.665	0.658	0.658	27,112	0.6579	-1.09%
2019-03-29	0	0.184	0.171	0.184	0.167	0.186	928,000	168,830	0.1819	0.665	0.618	0.665	0.604	0.672	256,731	0.6576	-1.08%
2019-03-28	0	0.186	0.181	0.186	0.180	0.187	2,552,000	466,244	0.1827	0.672	0.654	0.672	0.651	0.676	706,011	0.6604	3.33%
2019-03-27	0	0.180	0.170	0.180	0.172	0.180	600,000	105,778	0.1763	0.651	0.614	0.651	0.622	0.651	165,990	0.6373	5.88%
2019-03-26	0	0.170	0.166	0.170	0.166	0.170	62,000	10,308	0.1663	0.614	0.600	0.614	0.600	0.614	17,152	0.6010	1.19%
2019-03-25	0	0.168	0.162	0.172	0.168	0.177	218,000	37,294	0.1711	0.607	0.586	0.622	0.607	0.640	60,310	0.6184	-4.00%
2019-03-22	0	0.175	0.165	0.175	-	-	0	0	-	0.633	0.596	0.633	-	-	0	-	0.00%
2019-03-21	0	0.175	0.170	0.175	0.170	0.177	366,000	62,954	0.1720	0.633	0.614	0.633	0.614	0.640	101,254	0.6217	-2.23%
2019-03-20	0	0.179	0.164	0.179	0.172	0.179	214,000	37,600	0.1757	0.647	0.593	0.647	0.622	0.647	59,203	0.6351	5.29%
2019-03-19	0	0.170	0.166	0.170	0.166	0.174	272,000	45,232	0.1663	0.614	0.600	0.614	0.600	0.629	75,249	0.6011	0.00%
2019-03-18	0	0.170	0.166	0.170	0.168	0.177	190,000	32,024	0.1685	0.614	0.600	0.614	0.607	0.640	52,564	0.6092	0.00%
2019-03-15	0	0.170	0.174	0.177	0.167	0.170	76,000	12,800	0.1684	0.614	0.629	0.640	0.604	0.614	21,025	0.6088	1.19%
2019-03-14	0	0.168	0.168	0.170	0.166	0.179	308,000	53,024	0.1722	0.607	0.607	0.614	0.600	0.647	85,208	0.6223	-4.00%
2019-03-13	0	0.175	0.170	0.175	0.172	0.178	302,000	53,176	0.1761	0.633	0.614	0.633	0.622	0.643	83,548	0.6365	-2.23%
2019-03-12	0	0.179	0.170	0.180	0.166	0.179	430,000	71,776	0.1669	0.647	0.614	0.651	0.600	0.647	118,960	0.6034	0.00%
2019-03-11	0	0.179	0.170	0.179	0.178	0.180	262,000	47,058	0.1796	0.647	0.614	0.647	0.643	0.651	72,482	0.6492	0.00%
2019-03-08	0	0.179	0.168	0.179	-	-	0	0	-	0.647	0.607	0.647	-	-	0	-	-0.56%
2019-03-07	0	0.180	0.178	0.180	0.178	0.186	298,000	53,572	0.1798	0.651	0.643	0.651	0.643	0.672	82,442	0.6498	0.00%
2019-03-06	0	0.180	0.175	0.180	0.175	0.180	464,000	81,790	0.1763	0.651	0.633	0.651	0.633	0.651	128,366	0.6372	-0.55%
2019-03-05	0	0.181	0.178	0.181	0.175	0.181	468,000	84,022	0.1795	0.654	0.643	0.654	0.633	0.654	129,472	0.6490	-1.09%
2019-03-04	0	0.183	0.178	0.183	0.180	0.184	608,000	110,072	0.1810	0.661	0.643	0.661	0.651	0.665	168,203	0.6544	1.67%
2019-03-01	0	0.180	0.175	0.180	0.172	0.180	258,000	45,598	0.1767	0.651	0.633	0.651	0.622	0.651	71,376	0.6388	0.00%
2019-02-28	0	0.180	0.178	0.180	0.180	0.180	282,000	50,760	0.1800	0.651	0.643	0.651	0.651	0.651	78,015	0.6506	0.00%
2019-02-27	0	0.180	0.175	0.180	0.171	0.180	576,000	102,730	0.1784	0.651	0.633	0.651	0.618	0.651	159,351	0.6447	0.00%
2019-02-26	0	0.180	0.172	0.180	0.179	0.198	10,000	1,854	0.1854	0.651	0.622	0.651	0.647	0.716	2,767	0.6702	-2.70%
2019-02-25	0	0.185	0.177	0.189	0.185	0.185	100,000	18,500	0.1850	0.669	0.640	0.683	0.669	0.669	27,665	0.6687	-1.60%
2019-02-22	0	0.188	0.182	0.188	0.180	0.188	172,000	31,122	0.1809	0.680	0.658	0.680	0.651	0.680	47,584	0.6540	0.00%
2019-02-21	0	0.188	0.174	0.188	0.174	0.188	506,000	92,354	0.1825	0.680	0.629	0.680	0.629	0.680	139,985	0.6597	1.62%
2019-02-20	0	0.185	0.177	0.185	-	-	0	0	-	0.669	0.640	0.669	-	-	0	-	-2.12%
2019-02-19	0	0.189	0.180	0.189	0.176	0.198	430,000	79,862	0.1857	0.683	0.651	0.683	0.636	0.716	118,960	0.6713	1.07%
2019-02-18	0	0.187	0.175	0.187	0.169	0.197	408,000	76,392	0.1872	0.676	0.633	0.676	0.611	0.712	112,873	0.6768	2.19%
2019-02-15	0	0.183	0.166	0.196	-	-	0	0	-	0.661	0.600	0.708	-	-	0	-	0.00%
2019-02-14	0	0.183	0.170	0.183	0.184	0.200	36,000	6,688	0.1858	0.661	0.614	0.661	0.665	0.723	9,959	0.6715	0.00%
2019-02-13	0	0.183	0.173	0.183	0.175	0.184	426,000	74,780	0.1755	0.661	0.625	0.661	0.633	0.665	117,853	0.6345	-0.54%
2019-02-12	0	0.184	0.172	0.184	0.167	0.184	14,000	2,404	0.1717	0.665	0.622	0.665	0.604	0.665	3,873	0.6207	-0.54%
2019-02-11	0	0.185	0.172	0.185	0.185	0.185	2,000	370	0.1850	0.669	0.622	0.669	0.669	0.669	553	0.6687	-2.63%
2019-02-08	0	0.190	0.165	0.190	0.153	0.190	60,000	9,536	0.1589	0.687	0.596	0.687	0.553	0.687	16,599	0.5745	3.83%
2019-02-04	0	0.183	0.171	0.183	-	-	0	0	-	0.661	0.618	0.661	-	-	0	-	0.00%
2019-02-01	0	0.183	0.171	0.185	0.167	0.184	104,000	17,434	0.1676	0.661	0.618	0.669	0.604	0.665	28,772	0.6059	-1.08%
2019-01-31	0	0.185	0.175	0.185	-	-	0	0	-	0.669	0.633	0.669	-	-	0	-	0.00%
2019-01-30	0	0.185	0.167	0.185	0.189	0.189	2,000	378	0.1890	0.669	0.604	0.669	0.683	0.683	553	0.6832	3.35%
2019-01-29	0	0.179	0.172	0.179	0.172	0.190	1,034,000	180,380	0.1744	0.647	0.622	0.647	0.622	0.687	286,056	0.6306	0.00%
2019-01-28	0	0.179	0.179	0.185	0.179	0.185	150,000	26,862	0.1791	0.647	0.647	0.669	0.647	0.669	41,498	0.6473	-1.10%
2019-01-25	0	0.181	0.175	0.181	0.174	0.185	332,000	58,716	0.1769	0.654	0.633	0.654	0.629	0.669	91,848	0.6393	-2.16%
2019-01-24	0	0.185	0.172	0.185	0.190	0.190	2,000	380	0.1900	0.669	0.622	0.669	0.687	0.687	553	0.6868	6.94%
2019-01-23	0	0.173	0.173	0.187	0.171	0.173	40,000	6,858	0.1715	0.625	0.625	0.676	0.618	0.625	11,066	0.6197	-5.98%
2019-01-22	0	0.184	0.172	0.184	-	-	0	0	-	0.665	0.622	0.665	-	-	0	-	-1.08%
2019-01-21	0	0.186	0.171	0.187	0.171	0.188	298,000	51,816	0.1739	0.672	0.618	0.676	0.618	0.680	82,442	0.6285	3.91%
2019-01-18	0	0.179	0.174	0.184	0.174	0.190	164,000	29,100	0.1774	0.647	0.629	0.665	0.629	0.687	45,371	0.6414	3.47%
2019-01-17	0	0.173	0.173	0.184	0.173	0.185	54,000	9,416	0.1744	0.625	0.625	0.665	0.625	0.669	14,939	0.6303	-3.35%
2019-01-16	0	0.179	0.174	0.183	0.175	0.188	302,000	53,580	0.1774	0.647	0.629	0.661	0.633	0.680	83,548	0.6413	0.00%
2019-01-15	0	0.179	0.170	0.179	-	-	0	0	-	0.647	0.614	0.647	-	-	0	-	-0.56%
2019-01-14	0	0.180	0.160	0.180	-	-	0	0	-	0.651	0.578	0.651	-	-	0	-	0.00%
2019-01-11	0	0.180	0.172	0.182	0.180	0.183	6,000	1,088	0.1813	0.651	0.622	0.658	0.651	0.661	1,660	0.6555	5.26%
2019-01-10	0	0.171	0.171	0.182	0.170	0.172	190,000	32,354	0.1703	0.618	0.618	0.658	0.614	0.622	52,564	0.6155	-6.56%
2019-01-09	0	0.183	0.172	0.183	0.180	0.188	6,000	1,108	0.1847	0.661	0.622	0.661	0.651	0.680	1,660	0.6675	7.02%
2019-01-08	0	0.171	0.171	0.189	0.170	0.171	118,000	20,158	0.1708	0.618	0.618	0.683	0.614	0.618	32,645	0.6175	0.59%
2019-01-07	0	0.170	0.170	0.173	0.170	0.170	20,000	3,402	0.1701	0.614	0.614	0.625	0.614	0.614	5,533	0.6149	-1.73%
2019-01-04	0	0.173	0.173	0.183	0.173	0.174	378,000	65,474	0.1732	0.625	0.625	0.661	0.625	0.629	104,574	0.6261	-0.57%
2019-01-03	0	0.174	0.173	0.175	0.174	0.180	58,000	10,106	0.1742	0.629	0.625	0.633	0.629	0.651	16,046	0.6298	-2.79%
2019-01-02	0	0.179	0.174	0.179	-	-	0	0	-	0.647	0.629	0.647	-	-	0	-	-4.79%
2018-12-31	0	0.188	0.174	0.188	0.184	0.188	6,000	1,120	0.1867	0.680	0.629	0.680	0.665	0.680	1,660	0.6747	4.44%
2018-12-28	0	0.180	0.177	0.180	0.179	0.182	184,000	32,950	0.1791	0.651	0.640	0.651	0.647	0.658	50,904	0.6473	4.05%
2018-12-27	0	0.173	0.173	0.181	0.173	0.182	434,000	75,452	0.1739	0.625	0.625	0.654	0.625	0.658	120,066	0.6284	-1.70%
2018-12-24	0	0.176	0.173	0.176	0.182	0.182	2,000	364	0.1820	0.636	0.625	0.636	0.658	0.658	553	0.6579	1.73%
2018-12-21	0	0.173	0.173	0.182	0.173	0.184	182,000	31,760	0.1745	0.625	0.625	0.658	0.625	0.665	50,350	0.6308	-3.35%
2018-12-20	0	0.179	0.174	0.179	0.174	0.184	254,000	45,496	0.1791	0.647	0.629	0.647	0.629	0.665	70,269	0.6475	-1.10%
2018-12-19	0	0.181	0.174	0.181	0.181	0.181	28,000	5,068	0.1810	0.654	0.629	0.654	0.654	0.654	7,746	0.6543	0.56%
2018-12-18	0	0.180	0.173	0.180	0.173	0.184	210,000	36,564	0.1741	0.651	0.625	0.651	0.625	0.665	58,097	0.6294	3.45%
2018-12-17	0	0.174	0.174	0.185	0.174	0.174	30,000	5,220	0.1740	0.629	0.629	0.669	0.629	0.629	8,300	0.6290	-5.43%
2018-12-14	0	0.184	0.173	0.185	0.179	0.184	16,000	2,874	0.1796	0.665	0.625	0.669	0.647	0.665	4,426	0.6493	2.79%
2018-12-13	0	0.179	0.173	0.179	0.173	0.179	242,000	42,504	0.1756	0.647	0.625	0.647	0.625	0.647	66,949	0.6349	3.47%
2018-12-12	0	0.173	0.173	0.174	0.173	0.177	74,000	12,810	0.1731	0.625	0.625	0.629	0.625	0.640	20,472	0.6257	0.00%
2018-12-11	0	0.173	0.173	0.177	0.173	0.180	218,000	37,744	0.1731	0.625	0.625	0.640	0.625	0.651	60,310	0.6258	0.00%
2018-12-10	0	0.173	0.173	0.176	0.173	0.182	332,000	58,236	0.1754	0.625	0.625	0.636	0.625	0.658	91,848	0.6340	-2.26%
2018-12-07	0	0.177	0.174	0.177	0.174	0.180	50,000	8,978	0.1796	0.640	0.629	0.640	0.629	0.651	13,833	0.6491	-1.12%
2018-12-06	0	0.179	0.174	0.179	0.174	0.181	116,000	20,282	0.1748	0.647	0.629	0.647	0.629	0.654	32,091	0.6320	-1.10%
2018-12-05	0	0.181	0.175	0.181	0.180	0.181	306,000	55,134	0.1802	0.654	0.633	0.654	0.651	0.654	84,655	0.6513	0.56%
2018-12-04	0	0.180	0.180	0.187	0.180	0.188	268,000	49,304	0.1840	0.651	0.651	0.676	0.651	0.680	74,142	0.6650	-4.26%
2018-12-03	0	0.188	0.180	0.188	0.174	0.189	252,000	45,732	0.1815	0.680	0.651	0.680	0.629	0.683	69,716	0.6560	1.08%
2018-11-30	0	0.186	0.179	0.186	0.182	0.186	70,000	12,772	0.1825	0.672	0.647	0.672	0.658	0.672	19,366	0.6595	0.00%
2018-11-29	0	0.186	0.181	0.186	0.178	0.190	332,000	59,788	0.1801	0.672	0.654	0.672	0.643	0.687	91,848	0.6509	-0.53%
2018-11-28	0	0.187	0.180	0.187	0.180	0.190	510,000	93,976	0.1843	0.676	0.651	0.676	0.651	0.687	141,092	0.6661	0.00%
2018-11-27	0	0.187	0.184	0.188	0.184	0.192	216,000	40,070	0.1855	0.676	0.665	0.680	0.665	0.694	59,756	0.6706	0.00%
2018-11-26	0	0.187	0.184	0.187	0.182	0.190	1,780,000	329,722	0.1852	0.676	0.665	0.676	0.658	0.687	492,437	0.6696	-3.11%
2018-11-23	0	0.193	0.193	0.195	0.185	0.207	3,876,000	755,106	0.1948	0.698	0.698	0.705	0.669	0.748	1,072,296	0.7042	-7.21%
2018-11-22	0	0.208	0.202	0.208	0.200	0.248	24,140,000	5,365,358	0.2223	0.752	0.730	0.752	0.723	0.896	6,678,337	0.8034	13.66%
2018-11-21	0	0.183	0.178	0.183	0.181	0.190	422,000	78,770	0.1867	0.661	0.643	0.661	0.654	0.687	116,746	0.6747	2.23%
2018-11-20	0	0.179	0.178	0.181	0.166	0.193	1,986,000	353,162	0.1778	0.647	0.643	0.654	0.600	0.698	549,427	0.6428	7.83%
2018-11-19	0	0.166	0.152	0.166	0.157	0.170	186,000	29,910	0.1608	0.600	0.549	0.600	0.568	0.614	51,457	0.5813	5.73%
2018-11-16	0	0.157	0.150	0.163	0.142	0.163	482,000	72,178	0.1497	0.568	0.542	0.589	0.513	0.589	133,345	0.5413	-3.09%
2018-11-15	0	0.162	0.142	0.162	0.161	0.162	6,000	970	0.1617	0.586	0.513	0.586	0.582	0.586	1,660	0.5844	0.00%
2018-11-14	0	0.162	0.140	0.162	0.155	0.162	54,000	8,394	0.1554	0.586	0.506	0.586	0.560	0.586	14,939	0.5619	2.53%
2018-11-13	0	0.158	0.152	0.158	0.159	0.159	20,000	3,180	0.1590	0.571	0.549	0.571	0.575	0.575	5,533	0.5747	-0.63%
2018-11-12	0	0.159	0.140	0.159	0.159	0.159	2,000	318	0.1590	0.575	0.506	0.575	0.575	0.575	553	0.5747	1.27%
2018-11-09	0	0.157	0.142	0.159	-	-	0	0	-	0.568	0.513	0.575	-	-	0	-	0.00%
2018-11-08	0	0.157	0.157	0.158	-	-	0	0	-	0.568	0.568	0.571	-	-	0	-	1.29%
2018-11-07	0	0.155	0.140	0.155	-	-	0	0	-	0.560	0.506	0.560	-	-	0	-	0.00%
2018-11-06	0	0.155	0.142	0.155	-	-	0	0	-	0.560	0.513	0.560	-	-	0	-	-1.90%
2018-11-05	0	0.158	0.144	0.158	-	-	0	0	-	0.571	0.521	0.571	-	-	0	-	-1.25%
2018-11-02	0	0.160	0.142	0.160	0.145	0.160	72,000	10,470	0.1454	0.578	0.513	0.578	0.524	0.578	19,919	0.5256	-0.62%
2018-11-01	0	0.161	0.145	0.161	0.161	0.161	2,000	322	0.1610	0.582	0.524	0.582	0.582	0.582	553	0.5820	2.55%
2018-10-31	0	0.157	0.157	0.158	0.155	0.155	36,000	5,580	0.1550	0.568	0.568	0.571	0.560	0.560	9,959	0.5603	1.29%
2018-10-30	0	0.155	0.127	0.155	0.159	0.159	4,000	636	0.1590	0.560	0.459	0.560	0.575	0.575	1,107	0.5747	-1.27%
2018-10-29	0	0.157	0.130	0.157	0.158	0.158	2,000	316	0.1580	0.568	0.470	0.568	0.571	0.571	553	0.5711	1.95%
2018-10-26	0	0.154	0.135	0.154	0.154	0.154	2,000	308	0.1540	0.557	0.488	0.557	0.557	0.557	553	0.5567	2.67%
2018-10-25	0	0.150	0.131	0.150	-	-	0	0	-	0.542	0.474	0.542	-	-	0	-	-1.32%
2018-10-24	0	0.152	0.152	0.154	-	-	0	0	-	0.549	0.549	0.557	-	-	0	-	7.04%
2018-10-23	0	0.142	0.142	0.155	0.140	0.140	68,000	9,652	0.1419	0.513	0.513	0.560	0.506	0.506	18,812	0.5131	-8.39%
2018-10-22	0	0.155	0.131	0.155	0.149	0.155	182,000	27,240	0.1497	0.560	0.474	0.560	0.539	0.560	50,350	0.5410	10.71%
2018-10-19	0	0.140	0.131	0.140	0.123	0.140	54,000	6,840	0.1267	0.506	0.474	0.506	0.445	0.506	14,939	0.4579	2.94%
2018-10-18	0	0.136	0.133	0.136	-	-	0	0	-	0.492	0.481	0.492	-	-	0	-	-2.16%
2018-10-16	0	0.139	0.132	0.140	-	-	0	0	-	0.502	0.477	0.506	-	-	0	-	0.00%
2018-10-15	0	0.139	0.135	0.139	0.135	0.139	118,000	15,938	0.1351	0.502	0.488	0.502	0.488	0.502	32,645	0.4882	4.51%
2018-10-12	0	0.133	0.133	0.139	0.132	0.148	198,000	26,554	0.1341	0.481	0.481	0.502	0.477	0.535	54,777	0.4848	-5.00%
2018-10-11	0	0.140	0.130	0.140	0.132	0.140	14,000	1,880	0.1343	0.506	0.470	0.506	0.477	0.506	3,873	0.4854	-2.78%
2018-10-10	0	0.144	0.142	0.147	0.132	0.144	32,000	4,288	0.1340	0.521	0.513	0.531	0.477	0.521	8,853	0.4844	7.46%
2018-10-09	0	0.134	0.133	0.136	0.131	0.140	312,000	41,770	0.1339	0.484	0.481	0.492	0.474	0.506	86,315	0.4839	-2.90%
2018-10-08	0	0.138	0.137	0.138	0.140	0.143	1,264,000	177,464	0.1404	0.499	0.495	0.499	0.506	0.517	349,686	0.5075	-3.50%
2018-10-05	0	0.143	0.143	0.146	0.143	0.146	106,000	15,458	0.1458	0.517	0.517	0.528	0.517	0.528	29,325	0.5271	-2.72%
2018-10-04	0	0.147	0.147	0.148	0.141	0.144	52,000	7,338	0.1411	0.531	0.531	0.535	0.510	0.521	14,386	0.5101	0.00%
2018-10-03	0	0.147	0.141	0.147	0.140	0.148	202,000	28,464	0.1409	0.531	0.510	0.531	0.506	0.535	55,883	0.5093	-2.00%
2018-10-02	0	0.150	0.149	0.150	0.142	0.150	232,000	33,842	0.1459	0.542	0.539	0.542	0.513	0.542	64,183	0.5273	2.04%
2018-09-28	0	0.147	0.147	0.148	0.142	0.150	356,000	51,960	0.1460	0.531	0.531	0.535	0.513	0.542	98,487	0.5276	-2.00%
2018-09-27	0	0.150	0.138	0.150	-	-	0	0	-	0.542	0.499	0.542	-	-	0	-	0.00%
2018-09-26	0	0.150	0.140	0.150	0.149	0.150	4,000	598	0.1495	0.542	0.506	0.542	0.539	0.542	1,107	0.5404	0.00%
2018-09-24	0	0.150	0.142	0.150	0.150	0.150	24,000	3,600	0.1500	0.542	0.513	0.542	0.542	0.542	6,640	0.5422	0.00%
2018-09-21	0	0.150	0.136	0.150	-	-	0	0	-	0.542	0.492	0.542	-	-	0	-	-3.85%
2018-09-20	0	0.156	0.134	0.165	-	-	0	0	-	0.564	0.484	0.596	-	-	0	-	0.00%
2018-09-19	0	0.156	0.141	0.156	0.156	0.156	2,000	312	0.1560	0.564	0.510	0.564	0.564	0.564	553	0.5639	0.00%
2018-09-18	0	0.156	0.146	0.155	0.140	0.157	500,000	71,724	0.1434	0.564	0.528	0.560	0.506	0.568	138,325	0.5185	6.85%
2018-09-17	0	0.146	0.146	0.160	0.143	0.146	102,000	14,592	0.1431	0.528	0.528	0.578	0.517	0.528	28,218	0.5171	-9.88%
2018-09-14	0	0.162	0.139	0.162	-	-	0	0	-	0.586	0.502	0.586	-	-	0	-	-0.61%
2018-09-13	0	0.163	0.141	0.164	0.163	0.163	2,000	326	0.1630	0.589	0.510	0.593	0.589	0.589	553	0.5892	3.16%
2018-09-12	0	0.158	0.140	0.158	-	-	0	0	-	0.571	0.506	0.571	-	-	0	-	0.00%
2018-09-11	0	0.158	0.141	0.158	-	-	0	0	-	0.571	0.510	0.571	-	-	0	-	-3.66%
2018-09-10	0	0.164	0.142	0.164	0.164	0.164	2,000	328	0.1640	0.593	0.513	0.593	0.593	0.593	553	0.5928	8.61%
2018-09-07	0	0.151	0.145	0.151	0.145	0.151	202,000	29,314	0.1451	0.546	0.524	0.546	0.524	0.546	55,883	0.5246	-3.21%
2018-09-06	0	0.156	0.145	0.158	-	-	0	0	-	0.564	0.524	0.571	-	-	0	-	0.00%
2018-09-05	0	0.156	0.140	0.156	0.150	0.156	112,000	16,812	0.1501	0.564	0.506	0.564	0.542	0.564	30,985	0.5426	4.00%
2018-09-04	0	0.150	0.145	0.150	0.135	0.152	654,000	93,356	0.1427	0.542	0.524	0.542	0.488	0.549	180,929	0.5160	-1.96%
2018-09-03	0	0.153	0.150	0.154	0.149	0.156	432,000	65,630	0.1519	0.553	0.542	0.557	0.539	0.564	119,513	0.5491	-0.65%
2018-08-31	0	0.154	0.152	0.154	0.154	0.154	100,000	15,400	0.1540	0.557	0.549	0.557	0.557	0.557	27,665	0.5567	0.00%
2018-08-30	0	0.154	0.154	0.155	0.149	0.160	720,000	110,054	0.1529	0.557	0.557	0.560	0.539	0.578	199,188	0.5525	-1.91%
2018-08-29	0	0.157	0.151	0.157	0.153	0.157	102,000	15,614	0.1531	0.568	0.546	0.568	0.553	0.568	28,218	0.5533	2.61%
2018-08-28	0	0.153	0.150	0.157	0.150	0.157	7,456,000	1,131,856	0.1518	0.553	0.542	0.568	0.542	0.568	2,062,704	0.5487	-11.05%
2018-08-27	0	0.172	0.172	0.180	0.150	0.178	980,000	157,146	0.1604	0.622	0.622	0.651	0.542	0.643	271,117	0.5796	1.18%
2018-08-24	0	0.170	0.161	0.171	0.158	0.170	888,000	143,788	0.1619	0.614	0.582	0.618	0.571	0.614	245,665	0.5853	-5.56%
2018-08-23	0	0.180	0.163	0.180	-	-	0	0	-	0.651	0.589	0.651	-	-	0	-	0.00%
2018-08-22	0	0.180	0.163	0.180	-	-	0	0	-	0.651	0.589	0.651	-	-	0	-	-0.55%
2018-08-21	0	0.181	0.163	0.182	0.181	0.181	2,000	362	0.1810	0.654	0.589	0.658	0.654	0.654	553	0.6543	7.10%
2018-08-20	0	0.169	0.166	0.171	0.163	0.173	246,000	41,468	0.1686	0.611	0.600	0.618	0.589	0.625	68,056	0.6093	-7.65%
2018-08-17	0	0.183	0.173	0.187	-	-	0	0	-	0.661	0.625	0.676	-	-	0	-	0.00%
2018-08-16	0	0.183	0.174	0.184	0.172	0.183	184,000	31,764	0.1726	0.661	0.629	0.665	0.622	0.661	50,904	0.6240	-3.68%
2018-08-15	0	0.190	0.176	0.190	-	-	0	0	-	0.687	0.636	0.687	-	-	0	-	0.00%
2018-08-14	0	0.190	0.178	0.190	-	-	0	0	-	0.687	0.643	0.687	-	-	0	-	-5.00%
2018-08-13	0	0.200	0.176	0.200	0.203	0.203	80,000	16,240	0.2030	0.723	0.636	0.723	0.734	0.734	22,132	0.7338	5.82%
2018-08-10	0	0.189	0.181	0.189	-	-	0	0	-	0.683	0.654	0.683	-	-	0	-	-0.53%
2018-08-09	0	0.190	0.190	0.191	0.180	0.181	400,000	72,100	0.1803	0.687	0.687	0.690	0.651	0.654	110,660	0.6515	-4.52%
2018-08-08	0	0.199	0.199	0.200	0.190	0.190	180,000	34,200	0.1900	0.719	0.719	0.723	0.687	0.687	49,797	0.6868	-0.50%
2018-08-07	0	0.200	0.181	0.200	0.202	0.202	368,000	74,336	0.2020	0.723	0.654	0.723	0.730	0.730	101,807	0.7302	0.00%
2018-08-06	0	0.200	0.180	0.200	-	-	0	0	-	0.723	0.651	0.723	-	-	0	-	0.00%
2018-08-03	0	0.200	0.181	0.200	-	-	0	0	-	0.723	0.654	0.723	-	-	0	-	-0.99%
2018-08-02	0	0.202	0.182	0.202	-	-	0	0	-	0.730	0.658	0.730	-	-	0	-	-0.49%
2018-08-01	0	0.203	0.178	0.203	-	-	0	0	-	0.734	0.643	0.734	-	-	0	-	0.00%
2018-07-31	0	0.203	0.178	0.203	-	-	0	0	-	0.734	0.643	0.734	-	-	0	-	0.00%
2018-07-30	0	0.203	0.184	0.203	-	-	0	0	-	0.734	0.665	0.734	-	-	0	-	0.00%
2018-07-27	0	0.203	0.187	0.203	0.183	0.203	34,000	6,300	0.1853	0.734	0.676	0.734	0.661	0.734	9,406	0.6698	0.00%
2018-07-26	0	0.203	0.183	0.203	-	-	0	0	-	0.734	0.661	0.734	-	-	0	-	0.00%
2018-07-25	0	0.203	0.193	0.203	0.197	0.206	126,000	25,056	0.1989	0.734	0.698	0.734	0.712	0.745	34,858	0.7188	3.57%
2018-07-24	0	0.196	0.182	0.197	0.196	0.196	2,000	392	0.1960	0.708	0.658	0.712	0.708	0.708	553	0.7085	3.16%
2018-07-23	0	0.190	0.190	0.195	0.183	0.183	286,000	52,338	0.1830	0.687	0.687	0.705	0.661	0.661	79,122	0.6615	3.83%
2018-07-20	0	0.183	0.180	0.189	-	-	0	0	-	0.661	0.651	0.683	-	-	0	-	0.00%
2018-07-19	0	0.183	0.183	0.184	0.176	0.187	226,000	39,798	0.1761	0.661	0.661	0.665	0.636	0.676	62,523	0.6365	0.00%
2018-07-18	0	0.183	0.183	0.184	0.175	0.175	200,000	35,000	0.1750	0.661	0.661	0.665	0.633	0.633	55,330	0.6326	-0.54%
2018-07-17	0	0.184	0.172	0.184	0.184	0.185	80,000	14,724	0.1841	0.665	0.622	0.665	0.665	0.669	22,132	0.6653	-0.54%
2018-07-16	0	0.185	0.175	0.185	0.180	0.185	814,000	146,540	0.1800	0.669	0.633	0.669	0.651	0.669	225,193	0.6507	-1.07%
2018-07-13	0	0.187	0.170	0.187	0.189	0.190	202,000	38,180	0.1890	0.676	0.614	0.676	0.683	0.687	55,883	0.6832	1.08%
2018-07-12	0	0.185	0.170	0.185	0.185	0.185	2,000	370	0.1850	0.669	0.614	0.669	0.669	0.669	553	0.6687	3.35%
2018-07-11	0	0.179	0.171	0.180	0.170	0.180	600,000	105,532	0.1759	0.647	0.618	0.651	0.614	0.651	165,990	0.6358	-1.10%
2018-07-10	0	0.181	0.181	0.192	0.180	0.181	120,000	21,640	0.1803	0.654	0.654	0.694	0.651	0.654	33,198	0.6518	-9.50%
2018-07-09	0	0.200	0.178	0.207	0.178	0.208	384,000	69,656	0.1814	0.723	0.643	0.748	0.643	0.752	106,234	0.6557	5.26%
2018-07-06	0	0.190	0.183	0.190	-	-	0	0	-	0.687	0.661	0.687	-	-	0	-	0.00%
2018-07-05	0	0.190	0.190	0.210	0.190	0.190	810,000	153,900	0.1900	0.687	0.687	0.759	0.687	0.687	224,087	0.6868	0.00%
2018-07-04	0	0.190	0.183	0.210	-	-	0	0	-	0.687	0.661	0.759	-	-	0	-	0.00%
2018-07-03	0	0.190	0.183	0.190	-	-	0	0	-	0.687	0.661	0.687	-	-	0	-	0.00%
2018-06-29	0	0.190	0.190	0.210	0.187	0.187	10,000	1,870	0.1870	0.687	0.687	0.759	0.676	0.676	2,767	0.6759	1.60%
2018-06-28	0	0.187	0.187	0.207	-	-	0	0	-	0.676	0.676	0.748	-	-	0	-	0.54%
2018-06-27	0	0.186	0.186	0.207	0.186	0.193	178,000	33,446	0.1879	0.672	0.672	0.748	0.672	0.698	49,244	0.6792	-2.11%
2018-06-26	0	0.190	0.190	0.206	0.186	0.190	104,000	19,500	0.1875	0.687	0.687	0.745	0.672	0.687	28,772	0.6778	-8.21%
2018-06-25	0	0.207	0.195	0.207	-	-	0	0	-	0.748	0.705	0.748	-	-	0	-	-0.48%
2018-06-22	0	0.208	0.199	0.210	0.191	0.208	308,000	61,010	0.1981	0.752	0.719	0.759	0.690	0.752	85,208	0.7160	4.00%
2018-06-21	0	0.200	0.195	0.209	0.200	0.212	214,000	43,236	0.2020	0.723	0.705	0.755	0.723	0.766	59,203	0.7303	-2.44%
2018-06-20	0	0.205	0.193	0.205	0.205	0.205	2,000	410	0.2050	0.741	0.698	0.741	0.741	0.741	553	0.7410	-0.97%
2018-06-19	0	0.207	0.191	0.209	0.191	0.216	406,000	82,034	0.2021	0.748	0.690	0.755	0.690	0.781	112,320	0.7304	-5.05%
2018-06-15	0	0.218	0.200	0.218	0.200	0.219	744,000	153,888	0.2068	0.788	0.723	0.788	0.723	0.792	205,828	0.7477	6.86%
2018-06-14	0	0.204	0.194	0.205	-	-	0	0	-	0.737	0.701	0.741	-	-	0	-	0.00%
2018-06-13	0	0.204	0.194	0.205	0.200	0.204	4,000	808	0.2020	0.737	0.701	0.741	0.723	0.737	1,107	0.7302	-0.49%
2018-06-12	0	0.205	0.190	0.205	0.206	0.206	2,000	412	0.2060	0.741	0.687	0.741	0.745	0.745	553	0.7446	1.49%
2018-06-11	0	0.202	0.193	0.202	0.195	0.205	324,000	63,114	0.1948	0.730	0.698	0.730	0.705	0.741	89,635	0.7041	1.00%
2018-06-08	0	0.200	0.192	0.205	-	-	0	0	-	0.723	0.694	0.741	-	-	0	-	0.00%
2018-06-07	0	0.200	0.192	0.200	0.191	0.200	268,000	52,410	0.1956	0.723	0.694	0.723	0.690	0.723	74,142	0.7069	1.01%
2018-06-06	0	0.198	0.192	0.198	-	-	0	0	-	0.716	0.694	0.716	-	-	0	-	-0.50%
2018-06-05	0	0.199	0.192	0.199	0.199	0.199	24,000	4,776	0.1990	0.719	0.694	0.719	0.719	0.719	6,640	0.7193	0.00%
2018-06-04	0	0.199	0.189	0.199	0.194	0.200	6,000	1,178	0.1963	0.719	0.683	0.719	0.701	0.723	1,660	0.7097	4.74%
2018-06-01	0	0.190	0.190	0.195	0.190	0.191	364,000	69,424	0.1907	0.687	0.687	0.705	0.687	0.690	100,701	0.6894	-4.04%
2018-05-31	0	0.198	0.192	0.198	0.197	0.199	168,000	33,160	0.1974	0.716	0.694	0.716	0.712	0.719	46,477	0.7135	0.00%
2018-05-30	0	0.198	0.198	0.200	0.190	0.200	106,000	20,188	0.1905	0.716	0.716	0.723	0.687	0.723	29,325	0.6884	0.51%
2018-05-29	0	0.197	0.190	0.197	-	-	0	0	-	0.712	0.687	0.712	-	-	0	-	0.00%
2018-05-28	0	0.197	0.191	0.197	-	-	0	0	-	0.712	0.690	0.712	-	-	0	-	-1.01%
2018-05-25	0	0.199	0.191	0.200	0.191	0.199	160,000	31,026	0.1939	0.719	0.690	0.723	0.690	0.719	44,264	0.7009	-0.50%
2018-05-24	0	0.200	0.196	0.200	0.199	0.200	120,000	23,922	0.1994	0.723	0.708	0.723	0.719	0.723	33,198	0.7206	2.04%
2018-05-23	0	0.196	0.195	0.199	0.195	0.206	166,000	33,034	0.1990	0.708	0.705	0.719	0.705	0.745	45,924	0.7193	-4.85%
2018-05-21	0	0.206	0.202	0.206	0.195	0.206	950,000	188,603	0.1985	0.745	0.730	0.745	0.705	0.745	262,818	0.7176	1.98%
2018-05-18	0	0.202	0.191	0.209	-	-	0	0	-	0.730	0.690	0.755	-	-	0	-	0.00%
2018-05-17	0	0.202	0.191	0.205	0.190	0.210	322,000	61,830	0.1920	0.730	0.690	0.741	0.687	0.759	89,081	0.6941	1.51%
2018-05-16	0	0.199	0.199	0.209	0.189	0.199	120,000	23,080	0.1923	0.719	0.719	0.755	0.683	0.719	33,198	0.6952	2.58%
2018-05-15	0	0.194	0.194	0.206	0.191	0.194	42,000	8,028	0.1911	0.701	0.701	0.745	0.690	0.701	11,619	0.6909	-8.49%
2018-05-14	0	0.212	0.193	0.212	-	-	0	0	-	0.766	0.698	0.766	-	-	0	-	0.00%
2018-05-11	0	0.212	0.194	0.212	0.207	0.214	4,000	842	0.2105	0.766	0.701	0.766	0.748	0.774	1,107	0.7609	2.42%
2018-05-10	0	0.207	0.193	0.207	0.193	0.210	238,000	45,996	0.1933	0.748	0.698	0.748	0.698	0.759	65,843	0.6986	3.50%
2018-05-09	0	0.200	0.192	0.200	0.200	0.200	100,000	20,000	0.2000	0.723	0.694	0.723	0.723	0.723	27,665	0.7229	-3.85%
2018-05-08	0	0.208	0.208	0.210	-	-	0	0	-	0.752	0.752	0.759	-	-	0	-	4.00%
2018-05-07	0	0.200	0.191	0.200	0.200	0.200	10,000	2,000	0.2000	0.723	0.690	0.723	0.723	0.723	2,767	0.7229	-5.21%
2018-05-04	0	0.211	0.211	0.212	-	-	0	0	-	0.763	0.763	0.766	-	-	0	-	3.94%
2018-05-03	0	0.203	0.191	0.203	0.200	0.206	348,000	69,756	0.2004	0.734	0.690	0.734	0.723	0.745	96,274	0.7246	2.01%
2018-05-02	0	0.199	0.187	0.200	-	-	0	0	-	0.719	0.676	0.723	-	-	0	-	0.00%
2018-04-30	0	0.199	0.188	0.200	0.186	0.199	22,000	4,190	0.1905	0.719	0.680	0.723	0.672	0.719	6,086	0.6884	0.00%
2018-04-27	0	0.199	0.186	0.200	-	-	0	0	-	0.719	0.672	0.723	-	-	0	-	0.00%
2018-04-26	0	0.199	0.187	0.200	-	-	0	0	-	0.719	0.676	0.723	-	-	0	-	0.00%
2018-04-25	0	0.199	0.193	0.200	0.190	0.199	636,406	121,697	0.1912	0.719	0.698	0.723	0.687	0.719	176,062	0.6912	-4.78%
2018-04-24	0	0.209	0.200	0.209	0.210	0.210	102,000	21,420	0.2100	0.755	0.723	0.755	0.759	0.759	28,218	0.7591	6.63%
2018-04-23	0	0.196	0.186	0.196	0.187	0.196	8,000	1,548	0.1935	0.708	0.672	0.708	0.676	0.708	2,213	0.6994	0.00%
2018-04-20	0	0.196	0.191	0.196	0.190	0.196	342,000	65,916	0.1927	0.708	0.690	0.708	0.687	0.708	94,614	0.6967	0.00%
2018-04-19	0	0.196	0.196	0.200	0.184	0.196	554,000	108,074	0.1951	0.708	0.708	0.723	0.665	0.708	153,264	0.7051	1.55%
2018-04-18	0	0.193	0.185	0.196	-	-	0	0	-	0.698	0.669	0.708	-	-	0	-	0.00%
2018-04-17	0	0.193	0.189	0.193	-	-	0	0	-	0.698	0.683	0.698	-	-	0	-	-1.03%
2018-04-16	0	0.195	0.190	0.195	0.196	0.196	300,000	58,800	0.1960	0.705	0.687	0.705	0.708	0.708	82,995	0.7085	-1.52%
2018-04-13	0	0.198	0.198	0.200	0.185	0.185	60,000	11,100	0.1850	0.716	0.716	0.723	0.669	0.669	16,599	0.6687	4.21%
2018-04-12	0	0.190	0.187	0.190	-	-	0	0	-	0.687	0.676	0.687	-	-	0	-	0.00%
2018-04-11	0	0.190	0.186	0.191	0.190	0.196	204,000	38,884	0.1906	0.687	0.672	0.690	0.687	0.708	56,437	0.6890	-0.52%
2018-04-10	0	0.191	0.191	0.197	0.190	0.190	8,000	1,520	0.1900	0.690	0.690	0.712	0.687	0.687	2,213	0.6868	0.53%
2018-04-09	0	0.190	0.185	0.190	0.185	0.190	230,000	43,562	0.1894	0.687	0.669	0.687	0.669	0.687	63,630	0.6846	0.00%
2018-04-06	0	0.190	0.186	0.190	0.182	0.190	644,000	119,476	0.1855	0.687	0.672	0.687	0.658	0.687	178,163	0.6706	-4.04%
2018-04-04	0	0.198	0.189	0.198	0.198	0.198	2,000	396	0.1980	0.716	0.683	0.716	0.716	0.716	553	0.7157	5.88%
2018-04-03	0	0.187	0.187	0.197	0.182	0.196	490,000	91,620	0.1870	0.676	0.676	0.712	0.658	0.708	135,559	0.6759	-4.59%
2018-03-29	0	0.196	0.191	0.197	0.190	0.210	444,000	84,878	0.1912	0.708	0.690	0.712	0.687	0.759	122,833	0.6910	-2.00%
2018-03-28	0	0.200	0.200	0.208	0.200	0.214	670,000	135,992	0.2030	0.723	0.723	0.752	0.723	0.774	185,356	0.7337	-3.85%
2018-03-27	0	0.208	0.203	0.208	0.208	0.215	260,000	54,176	0.2084	0.752	0.734	0.752	0.752	0.777	71,929	0.7532	0.00%
2018-03-26	0	0.208	0.201	0.208	0.200	0.214	1,958,000	403,810	0.2062	0.752	0.727	0.752	0.723	0.774	541,681	0.7455	-2.80%
2018-03-23	0	0.214	0.201	0.214	0.201	0.223	1,564,000	337,844	0.2160	0.774	0.727	0.774	0.727	0.806	432,681	0.7808	-8.94%
2018-03-22	0	0.235	0.226	0.240	-	-	0	0	-	0.849	0.817	0.868	-	-	0	-	0.00%
2018-03-21	0	0.235	0.230	0.235	-	-	0	0	-	0.849	0.831	0.849	-	-	0	-	0.00%
2018-03-20	0	0.235	0.231	0.235	-	-	0	0	-	0.849	0.835	0.849	-	-	0	-	0.00%
2018-03-19	0	0.235	0.231	0.235	0.235	0.239	400,000	94,042	0.2351	0.849	0.835	0.849	0.849	0.864	110,660	0.8498	0.86%
2018-03-16	0	0.233	0.227	0.234	-	-	0	0	-	0.842	0.821	0.846	-	-	0	-	0.00%
2018-03-15	0	0.233	0.230	0.233	0.229	0.234	452,000	104,544	0.2313	0.842	0.831	0.842	0.828	0.846	125,046	0.8360	-0.43%
2018-03-14	0	0.234	0.231	0.234	0.230	0.238	242,000	56,290	0.2326	0.846	0.835	0.846	0.831	0.860	66,949	0.8408	-0.85%
2018-03-13	0	0.236	0.231	0.236	0.231	0.238	214,000	49,690	0.2322	0.853	0.835	0.853	0.835	0.860	59,203	0.8393	-1.26%
2018-03-12	0	0.239	0.233	0.239	0.245	0.245	4,000	980	0.2450	0.864	0.842	0.864	0.886	0.886	1,107	0.8856	0.42%
2018-03-09	0	0.238	0.238	0.239	0.230	0.242	202,000	46,612	0.2308	0.860	0.860	0.864	0.831	0.875	55,883	0.8341	1.28%
2018-03-08	0	0.235	0.235	0.239	0.235	0.240	1,684,000	395,758	0.2350	0.849	0.849	0.864	0.849	0.868	465,879	0.8495	0.00%
2018-03-07	0	0.235	0.235	0.236	0.230	0.231	260,000	59,852	0.2302	0.849	0.849	0.853	0.831	0.835	71,929	0.8321	-1.26%
2018-03-06	0	0.238	0.230	0.239	-	-	0	0	-	0.860	0.831	0.864	-	-	0	-	0.00%
2018-03-05	0	0.238	0.223	0.238	0.231	0.238	282,000	65,378	0.2318	0.860	0.806	0.860	0.835	0.860	78,015	0.8380	-0.42%
2018-03-02	0	0.239	0.236	0.240	0.235	0.242	120,000	28,396	0.2366	0.864	0.853	0.868	0.849	0.875	33,198	0.8554	-1.24%
2018-03-01	0	0.242	0.234	0.242	0.233	0.242	12,000	2,830	0.2358	0.875	0.846	0.875	0.842	0.875	3,320	0.8525	-0.41%
2018-02-28	0	0.243	0.235	0.243	0.241	0.244	8,000	1,942	0.2428	0.878	0.849	0.878	0.871	0.882	2,213	0.8775	0.41%
2018-02-27	0	0.242	0.238	0.242	0.240	0.243	126,000	30,252	0.2401	0.875	0.860	0.875	0.868	0.878	34,858	0.8679	0.00%
2018-02-26	0	0.242	0.236	0.242	0.235	0.244	436,000	102,806	0.2358	0.875	0.853	0.875	0.849	0.882	120,620	0.8523	2.98%
2018-02-23	0	0.235	0.235	0.242	0.235	0.245	682,000	160,446	0.2353	0.849	0.849	0.875	0.849	0.886	188,675	0.8504	0.00%
2018-02-22	0	0.235	0.230	0.235	0.232	0.235	642,000	149,440	0.2328	0.849	0.831	0.849	0.839	0.849	177,609	0.8414	0.00%
2018-02-21	0	0.235	0.231	0.235	0.226	0.235	1,638,000	380,724	0.2324	0.849	0.835	0.849	0.817	0.849	453,153	0.8402	0.00%
2018-02-20	0	0.235	0.231	0.235	0.230	0.236	1,384,000	322,944	0.2333	0.849	0.835	0.849	0.831	0.853	382,884	0.8435	-2.08%
2018-02-15	0	0.240	0.233	0.240	0.240	0.240	2,000	480	0.2400	0.868	0.842	0.868	0.868	0.868	553	0.8675	1.27%
2018-02-14	0	0.237	0.234	0.237	0.234	0.239	504,000	118,368	0.2349	0.857	0.846	0.857	0.846	0.864	139,432	0.8489	-1.25%
2018-02-13	0	0.240	0.235	0.240	0.240	0.240	174,000	41,760	0.2400	0.868	0.849	0.868	0.868	0.868	48,137	0.8675	0.00%
2018-02-12	0	0.240	0.236	0.240	0.240	0.240	180,000	43,200	0.2400	0.868	0.853	0.868	0.868	0.868	49,797	0.8675	-2.04%
2018-02-09	0	0.245	0.235	0.248	0.236	0.245	152,000	36,670	0.2413	0.886	0.849	0.896	0.853	0.886	42,051	0.8720	-0.81%
2018-02-08	0	0.247	0.241	0.248	0.240	0.247	974,000	235,342	0.2416	0.893	0.871	0.896	0.868	0.893	269,457	0.8734	-1.20%
2018-02-07	0	0.250	0.248	0.250	0.248	0.255	4,152,000	1,036,690	0.2497	0.904	0.896	0.904	0.896	0.922	1,148,652	0.9025	0.81%
2018-02-06	0	0.248	0.240	0.248	0.240	0.255	4,288,000	1,058,216	0.2468	0.896	0.868	0.896	0.868	0.922	1,186,276	0.8920	-0.80%
2018-02-05	0	0.250	0.243	0.250	0.249	0.250	248,000	61,974	0.2499	0.904	0.878	0.904	0.900	0.904	68,609	0.9033	0.00%
2018-02-02	0	0.250	0.245	0.250	0.250	0.250	114,000	28,500	0.2500	0.904	0.886	0.904	0.904	0.904	31,538	0.9037	-1.96%
2018-02-01	0	0.255	0.250	0.255	0.249	0.255	494,000	123,568	0.2501	0.922	0.904	0.922	0.900	0.922	136,665	0.9042	2.00%
2018-01-31	0	0.250	0.244	0.250	0.250	0.250	6,000	1,500	0.2500	0.904	0.882	0.904	0.904	0.904	1,660	0.9037	0.00%
2018-01-30	0	0.250	0.244	0.250	0.242	0.250	106,000	25,684	0.2423	0.904	0.882	0.904	0.875	0.904	29,325	0.8758	0.00%
2018-01-29	0	0.250	0.245	0.250	0.245	0.250	780,000	191,320	0.2453	0.904	0.886	0.904	0.886	0.904	215,787	0.8866	3.31%
2018-01-26	0	0.242	0.242	0.246	0.241	0.248	754,000	183,062	0.2428	0.875	0.875	0.889	0.871	0.896	208,594	0.8776	-1.22%
2018-01-25	0	0.245	0.245	0.247	0.243	0.255	496,000	121,806	0.2456	0.886	0.886	0.893	0.878	0.922	137,219	0.8877	-1.21%
2018-01-24	0	0.248	0.248	0.249	0.245	0.260	3,132,000	782,498	0.2498	0.896	0.896	0.900	0.886	0.940	866,469	0.9031	-2.75%
2018-01-23	0	0.255	0.250	0.255	0.250	0.260	4,710,000	1,180,780	0.2507	0.922	0.904	0.922	0.904	0.940	1,303,023	0.9062	0.00%
2018-01-22	0	0.255	0.245	0.255	0.242	0.255	542,000	134,536	0.2482	0.922	0.886	0.922	0.875	0.922	149,944	0.8972	2.00%
2018-01-19	0	0.250	0.250	0.255	0.250	0.255	570,000	142,900	0.2507	0.904	0.904	0.922	0.904	0.922	157,691	0.9062	-3.85%
2018-01-18	0	0.260	0.255	0.260	0.250	0.260	778,000	196,890	0.2531	0.940	0.922	0.940	0.904	0.940	215,234	0.9148	0.00%
2018-01-17	0	0.260	0.255	0.260	0.260	0.265	12,000	3,130	0.2608	0.940	0.922	0.940	0.940	0.958	3,320	0.9428	0.00%
2018-01-16	0	0.260	0.250	0.260	0.250	0.260	1,070,000	268,860	0.2513	0.940	0.904	0.940	0.904	0.940	296,016	0.9083	-1.89%
2018-01-15	0	0.265	0.250	0.265	0.255	0.270	1,620,000	426,610	0.2633	0.958	0.904	0.958	0.922	0.976	448,173	0.9519	3.92%
2018-01-12	0	0.255	0.255	0.260	0.250	0.260	2,298,000	587,770	0.2558	0.922	0.922	0.940	0.904	0.940	635,742	0.9245	2.41%
2018-01-11	0	0.249	0.245	0.255	0.242	0.255	3,450,000	835,756	0.2422	0.900	0.886	0.922	0.875	0.922	954,443	0.8756	2.05%
2018-01-10	0	0.244	0.244	0.249	0.244	0.250	232,000	56,818	0.2449	0.882	0.882	0.900	0.882	0.904	64,183	0.8853	-4.31%
2018-01-09	0	0.255	0.246	0.255	0.242	0.255	322,000	80,678	0.2506	0.922	0.889	0.922	0.875	0.922	89,081	0.9057	2.41%
2018-01-08	0	0.249	0.249	0.250	0.247	0.255	524,000	129,792	0.2477	0.900	0.900	0.904	0.893	0.922	144,965	0.8953	2.89%
2018-01-05	0	0.242	0.242	0.245	0.238	0.248	224,000	54,176	0.2419	0.875	0.875	0.886	0.860	0.896	61,970	0.8742	-2.81%
2018-01-04	0	0.249	0.241	0.249	0.240	0.249	402,000	98,216	0.2443	0.900	0.871	0.900	0.868	0.900	111,213	0.8831	0.00%
2018-01-03	0	0.249	0.238	0.249	0.238	0.255	62,000	14,928	0.2408	0.900	0.860	0.900	0.860	0.922	17,152	0.8703	0.40%
2018-01-02	0	0.248	0.240	0.248	0.234	0.250	390,000	96,480	0.2474	0.896	0.868	0.896	0.846	0.904	107,894	0.8942	0.81%
2017-12-29	0	0.246	0.235	0.246	0.231	0.246	60,000	14,082	0.2347	0.889	0.849	0.889	0.835	0.889	16,599	0.8484	0.41%
2017-12-28	0	0.245	0.245	0.249	0.236	0.245	144,000	34,696	0.2409	0.886	0.886	0.900	0.853	0.886	39,838	0.8709	3.81%
2017-12-27	0	0.236	0.233	0.236	0.233	0.236	280,000	66,050	0.2359	0.853	0.842	0.853	0.842	0.853	77,462	0.8527	-1.67%
2017-12-22	0	0.240	0.232	0.240	0.231	0.240	306,000	70,738	0.2312	0.868	0.839	0.868	0.835	0.868	84,655	0.8356	3.45%
2017-12-21	0	0.232	0.230	0.232	0.237	0.237	4,000	948	0.2370	0.839	0.831	0.839	0.857	0.857	1,107	0.8567	-0.43%
2017-12-20	0	0.233	0.229	0.233	0.230	0.236	916,000	213,300	0.2329	0.842	0.828	0.842	0.831	0.853	253,412	0.8417	0.00%
2017-12-19	0	0.233	0.230	0.233	0.233	0.238	298,000	69,984	0.2348	0.842	0.831	0.842	0.842	0.860	82,442	0.8489	-0.85%
2017-12-18	0	0.235	0.228	0.235	0.226	0.236	134,000	30,722	0.2293	0.849	0.824	0.849	0.817	0.853	37,071	0.8287	-2.08%
2017-12-15	0	0.240	0.227	0.240	-	-	0	0	-	0.868	0.821	0.868	-	-	0	-	-0.83%
2017-12-14	0	0.242	0.242	0.243	0.230	0.232	230,000	52,990	0.2304	0.875	0.875	0.878	0.831	0.839	63,630	0.8328	0.00%
2017-12-13	0	0.242	0.230	0.242	0.234	0.242	56,000	13,120	0.2343	0.875	0.831	0.875	0.846	0.875	15,492	0.8469	5.22%
2017-12-12	0	0.230	0.230	0.235	0.226	0.234	256,000	58,376	0.2280	0.831	0.831	0.849	0.817	0.846	70,822	0.8243	-4.56%
2017-12-11	0	0.241	0.225	0.241	0.230	0.241	92,000	21,182	0.2302	0.871	0.813	0.871	0.831	0.871	25,452	0.8322	2.99%
2017-12-08	0	0.234	0.234	0.235	0.228	0.228	100,000	22,800	0.2280	0.846	0.846	0.849	0.824	0.824	27,665	0.8241	-0.43%
2017-12-07	0	0.235	0.228	0.238	0.220	0.235	696,000	156,426	0.2248	0.849	0.824	0.860	0.795	0.849	192,549	0.8124	-0.84%
2017-12-06	0	0.237	0.233	0.237	0.230	0.238	56,000	12,928	0.2309	0.857	0.842	0.857	0.831	0.860	15,492	0.8345	-2.47%
2017-12-05	0	0.243	0.230	0.243	-	-	0	0	-	0.878	0.831	0.878	-	-	0	-	-0.41%
2017-12-04	0	0.244	0.235	0.244	0.239	0.245	182,000	43,628	0.2397	0.882	0.849	0.882	0.864	0.886	50,350	0.8665	1.67%
2017-12-01	0	0.240	0.234	0.240	0.232	0.240	110,000	26,124	0.2375	0.868	0.846	0.868	0.839	0.868	30,432	0.8585	0.84%
2017-11-30	0	0.238	0.232	0.238	0.232	0.240	162,000	37,868	0.2338	0.860	0.839	0.860	0.839	0.868	44,817	0.8449	0.42%
2017-11-29	0	0.237	0.230	0.237	-	-	0	0	-	0.857	0.831	0.857	-	-	0	-	-0.84%
2017-11-28	0	0.239	0.230	0.239	0.230	0.239	116,000	27,130	0.2339	0.864	0.831	0.864	0.831	0.864	32,091	0.8454	1.70%
2017-11-27	0	0.235	0.235	0.239	0.235	0.240	116,000	27,830	0.2399	0.849	0.849	0.864	0.849	0.868	32,091	0.8672	-3.69%
2017-11-24	0	0.244	0.235	0.244	0.235	0.244	48,000	11,334	0.2361	0.882	0.849	0.882	0.849	0.882	13,279	0.8535	1.67%
2017-11-23	0	0.240	0.232	0.237	0.240	0.240	150,000	36,000	0.2400	0.868	0.839	0.857	0.868	0.868	41,498	0.8675	0.42%
2017-11-22	0	0.239	0.234	0.239	0.227	0.240	402,000	93,436	0.2324	0.864	0.846	0.864	0.821	0.868	111,213	0.8402	3.46%
2017-11-21	0	0.231	0.231	0.240	0.231	0.240	30,000	7,020	0.2340	0.835	0.835	0.868	0.835	0.868	8,300	0.8458	-3.75%
2017-11-20	0	0.240	0.232	0.240	0.234	0.240	64,000	15,000	0.2344	0.868	0.839	0.868	0.846	0.868	17,706	0.8472	-0.41%
2017-11-17	0	0.241	0.232	0.243	0.231	0.241	248,000	58,270	0.2350	0.871	0.839	0.878	0.835	0.871	68,609	0.8493	0.84%
2017-11-16	0	0.239	0.234	0.240	0.231	0.239	64,000	15,022	0.2347	0.864	0.846	0.868	0.835	0.864	17,706	0.8484	-0.42%
2017-11-15	0	0.240	0.236	0.240	0.233	0.245	314,000	74,270	0.2365	0.868	0.853	0.868	0.842	0.886	86,868	0.8550	0.00%
2017-11-14	0	0.240	0.240	0.244	0.240	0.245	230,000	55,238	0.2402	0.868	0.868	0.882	0.868	0.886	63,630	0.8681	0.00%
2017-11-13	0	0.240	0.240	0.245	0.239	0.246	482,000	115,848	0.2403	0.868	0.868	0.886	0.864	0.889	133,345	0.8688	0.00%
2017-11-10	0	0.240	0.239	0.244	0.239	0.247	152,020	37,250	0.2450	0.868	0.864	0.882	0.864	0.893	42,056	0.8857	-2.83%
2017-11-09	0	0.247	0.241	0.247	0.247	0.247	68,000	16,796	0.2470	0.893	0.871	0.893	0.893	0.893	18,812	0.8928	1.65%
2017-11-08	0	0.243	0.243	0.248	0.243	0.250	442,000	107,454	0.2431	0.878	0.878	0.896	0.878	0.904	122,279	0.8788	-2.41%
2017-11-07	0	0.249	0.246	0.249	0.242	0.249	326,000	80,454	0.2468	0.900	0.889	0.900	0.875	0.900	90,188	0.8921	1.63%
2017-11-06	0	0.245	0.240	0.245	0.237	0.247	698,000	169,726	0.2432	0.886	0.868	0.886	0.857	0.893	193,102	0.8789	0.82%
2017-11-03	0	0.243	0.240	0.243	0.240	0.248	122,000	29,524	0.2420	0.878	0.868	0.878	0.868	0.896	33,751	0.8748	1.67%
2017-11-02	0	0.239	0.239	0.244	0.238	0.245	54,000	13,096	0.2425	0.864	0.864	0.882	0.860	0.886	14,939	0.8766	-2.45%
2017-11-01	0	0.245	0.238	0.246	0.245	0.245	24,000	5,880	0.2450	0.886	0.860	0.889	0.886	0.886	6,640	0.8856	0.00%
2017-10-31	0	0.245	0.241	0.245	0.237	0.249	70,000	17,012	0.2430	0.886	0.871	0.886	0.857	0.900	19,366	0.8785	0.00%
2017-10-30	0	0.245	0.237	0.245	0.236	0.247	220,000	53,080	0.2413	0.886	0.857	0.886	0.853	0.893	60,863	0.8721	0.41%
2017-10-27	0	0.244	0.237	0.244	0.235	0.250	230,000	55,344	0.2406	0.882	0.857	0.882	0.849	0.904	63,630	0.8698	-1.21%
2017-10-26	0	0.247	0.241	0.247	0.240	0.250	380,000	91,914	0.2419	0.893	0.871	0.893	0.868	0.904	105,127	0.8743	2.49%
2017-10-25	0	0.241	0.238	0.241	0.236	0.244	1,072,000	256,390	0.2392	0.871	0.860	0.871	0.853	0.882	296,569	0.8645	2.99%
2017-10-24	0	0.234	0.234	0.235	0.232	0.248	8,050,000	1,925,516	0.2392	0.846	0.846	0.849	0.839	0.896	2,227,034	0.8646	-5.26%
2017-10-23	0	0.247	0.246	0.248	0.243	0.250	1,848,000	456,824	0.2472	0.893	0.889	0.896	0.878	0.904	511,250	0.8935	-1.20%
2017-10-20	0	0.250	0.245	0.250	0.245	0.255	6,012,000	1,491,332	0.2481	0.904	0.886	0.904	0.886	0.922	1,663,221	0.8967	2.04%
2017-10-19	0	0.245	0.244	0.245	0.245	0.260	6,630,000	1,654,580	0.2496	0.886	0.882	0.886	0.886	0.940	1,834,191	0.9021	-5.77%
2017-10-18	0	0.260	0.255	0.260	0.260	0.265	2,810,000	735,920	0.2619	0.940	0.922	0.940	0.940	0.958	777,387	0.9467	-3.70%
2017-10-17	0	0.270	0.265	0.275	0.270	0.280	208,000	56,660	0.2724	0.976	0.958	0.994	0.976	1.012	57,543	0.9847	-1.82%
2017-10-16	0	0.275	0.270	0.280	0.275	0.280	216,000	59,420	0.2751	0.994	0.976	1.012	0.994	1.012	59,756	0.9944	0.00%
2017-10-13	0	0.275	0.270	0.275	0.270	0.275	224,000	61,500	0.2746	0.994	0.976	0.994	0.976	0.994	61,970	0.9924	0.00%
2017-10-12	0	0.275	0.270	0.275	0.265	0.275	1,222,000	329,980	0.2700	0.994	0.976	0.994	0.958	0.994	338,067	0.9761	0.00%
2017-10-11	0	0.275	0.270	0.275	0.270	0.275	194,000	52,400	0.2701	0.994	0.976	0.994	0.976	0.994	53,670	0.9763	0.00%
2017-10-10	0	0.275	0.270	0.280	0.265	0.275	1,336,000	360,950	0.2702	0.994	0.976	1.012	0.958	0.994	369,605	0.9766	1.85%
2017-10-09	0	0.270	0.265	0.270	0.270	0.275	480,000	130,110	0.2711	0.976	0.958	0.976	0.976	0.994	132,792	0.9798	-1.82%
2017-10-06	0	0.275	0.270	0.275	0.270	0.275	668,000	183,450	0.2746	0.994	0.976	0.994	0.976	0.994	184,802	0.9927	0.00%
2017-10-04	0	0.275	0.275	0.280	0.270	0.285	860,000	238,880	0.2778	0.994	0.994	1.012	0.976	1.030	237,919	1.0040	-1.79%
2017-10-03	0	0.280	0.275	0.280	0.275	0.285	130,000	36,410	0.2801	1.012	0.994	1.012	0.994	1.030	35,965	1.0124	1.82%
2017-09-29	0	0.275	0.270	0.275	0.265	0.275	304,000	81,360	0.2676	0.994	0.976	0.994	0.958	0.994	84,102	0.9674	1.85%
2017-09-28	0	0.270	0.270	0.275	0.265	0.275	334,000	89,940	0.2693	0.976	0.976	0.994	0.958	0.994	92,401	0.9734	1.89%
2017-09-27	0	0.265	0.265	0.275	0.265	0.270	724,000	194,530	0.2687	0.958	0.958	0.994	0.958	0.976	200,295	0.9712	-1.85%
2017-09-26	0	0.270	0.270	0.275	0.270	0.280	1,062,000	290,660	0.2737	0.976	0.976	0.994	0.976	1.012	293,803	0.9893	0.00%
2017-09-25	0	0.270	0.265	0.270	0.265	0.280	2,150,000	582,200	0.2708	0.976	0.958	0.976	0.958	1.012	594,798	0.9788	-5.26%
2017-09-22	0	0.285	0.280	0.290	0.275	0.290	6,682,000	1,897,100	0.2839	1.030	1.012	1.048	0.994	1.048	1,848,577	1.0262	1.79%
2017-09-21	0	0.280	0.280	0.285	0.265	0.305	33,080,000	9,464,020	0.2861	1.012	1.012	1.030	0.958	1.102	9,151,590	1.0341	5.66%
2017-09-20	0	0.265	0.265	0.270	0.260	0.270	1,886,000	505,730	0.2681	0.958	0.958	0.976	0.940	0.976	521,762	0.9693	-1.85%
2017-09-19	0	0.270	0.260	0.270	0.265	0.270	96,000	25,480	0.2654	0.976	0.940	0.976	0.958	0.976	26,558	0.9594	0.00%
2017-09-18	0	0.270	0.265	0.270	0.265	0.285	224,000	60,690	0.2709	0.976	0.958	0.976	0.958	1.030	61,970	0.9794	0.00%
2017-09-15	0	0.270	0.260	0.270	0.260	0.270	594,000	159,820	0.2691	0.976	0.940	0.976	0.940	0.976	164,330	0.9726	1.89%
2017-09-14	0	0.265	0.260	0.265	0.260	0.270	838,000	221,130	0.2639	0.958	0.940	0.958	0.940	0.976	231,833	0.9538	0.00%
2017-09-13	0	0.265	0.255	0.270	0.260	0.270	752,000	197,260	0.2623	0.958	0.922	0.976	0.940	0.976	208,041	0.9482	-1.85%
2017-09-12	0	0.270	0.260	0.270	0.260	0.270	1,638,000	429,830	0.2624	0.976	0.940	0.976	0.940	0.976	453,153	0.9485	0.00%
2017-09-11	0	0.270	0.265	0.270	0.255	0.270	1,288,000	339,310	0.2634	0.976	0.958	0.976	0.922	0.976	356,325	0.9522	-1.82%
2017-09-08	0	0.275	0.265	0.275	0.270	0.275	224,000	60,580	0.2704	0.994	0.958	0.994	0.976	0.994	61,970	0.9776	1.85%
2017-09-07	0	0.270	0.265	0.275	0.255	0.270	1,458,000	389,040	0.2668	0.976	0.958	0.994	0.922	0.976	403,356	0.9645	5.88%
2017-09-06	0	0.255	0.255	0.260	0.249	0.265	5,772,000	1,459,616	0.2529	0.922	0.922	0.940	0.900	0.958	1,596,825	0.9141	-3.77%
2017-09-05	0	0.265	0.265	0.270	0.260	0.280	4,568,000	1,211,870	0.2653	0.958	0.958	0.976	0.940	1.012	1,263,738	0.9590	-5.36%
2017-09-04	0	0.280	0.265	0.280	-	-	0	0	-	1.012	0.958	1.012	-	-	0	-	0.00%
2017-09-01	0	0.280	0.270	0.280	0.270	0.280	852,000	233,970	0.2746	1.012	0.976	1.012	0.976	1.012	235,706	0.9926	3.70%
2017-08-31	0	0.270	0.270	0.275	0.270	0.290	1,630,000	446,200	0.2737	0.976	0.976	0.994	0.976	1.048	450,940	0.9895	-5.26%
2017-08-30	0	0.285	0.280	0.290	0.280	0.285	124,000	35,140	0.2834	1.030	1.012	1.048	1.012	1.030	34,305	1.0244	0.00%
2017-08-29	0	0.285	0.280	0.285	0.280	0.290	618,000	174,210	0.2819	1.030	1.012	1.030	1.012	1.048	170,970	1.0190	0.00%
2017-08-28	0	0.285	0.275	0.285	0.275	0.295	642,000	181,320	0.2824	1.030	0.994	1.030	0.994	1.066	177,609	1.0209	-1.72%
2017-08-25	0	0.290	0.280	0.290	0.275	0.295	1,086,000	304,830	0.2807	1.048	1.012	1.048	0.994	1.066	300,442	1.0146	3.57%
2017-08-24	0	0.280	0.270	0.285	0.280	0.280	50,000	14,000	0.2800	1.012	0.976	1.030	1.012	1.012	13,833	1.0121	-3.45%
2017-08-22	0	0.290	0.275	0.290	0.280	0.295	200,000	56,430	0.2822	1.048	0.994	1.048	1.012	1.066	55,330	1.0199	5.45%
2017-08-21	0	0.275	0.275	0.280	0.275	0.280	250,000	69,760	0.2790	0.994	0.994	1.012	0.994	1.012	69,163	1.0086	0.00%
2017-08-18	0	0.275	0.270	0.275	0.275	0.275	8,000	2,200	0.2750	0.994	0.976	0.994	0.994	0.994	2,213	0.9940	-1.79%
2017-08-17	0	0.280	0.275	0.280	0.280	0.285	104,000	29,130	0.2801	1.012	0.994	1.012	1.012	1.030	28,772	1.0125	0.00%
2017-08-16	0	0.280	0.280	0.285	0.265	0.305	1,670,000	478,530	0.2865	1.012	1.012	1.030	0.958	1.102	462,006	1.0358	5.66%
2017-08-15	0	0.265	0.260	0.265	0.260	0.270	124,000	32,760	0.2642	0.958	0.940	0.958	0.940	0.976	34,305	0.9550	-1.85%
2017-08-14	0	0.270	0.265	0.275	0.265	0.285	84,000	22,740	0.2707	0.976	0.958	0.994	0.958	1.030	23,239	0.9785	1.89%
2017-08-11	0	0.265	0.265	0.270	0.260	0.275	562,000	149,190	0.2655	0.958	0.958	0.976	0.940	0.994	155,477	0.9596	-3.64%
2017-08-10	0	0.275	0.270	0.275	0.275	0.290	1,278,000	360,060	0.2817	0.994	0.976	0.994	0.994	1.048	353,559	1.0184	-3.51%
2017-08-09	0	0.285	0.280	0.285	0.275	0.290	1,584,000	445,310	0.2811	1.030	1.012	1.030	0.994	1.048	438,214	1.0162	0.00%
2017-08-08	0	0.285	0.285	0.290	0.265	0.295	2,754,000	775,520	0.2816	1.030	1.030	1.048	0.958	1.066	761,895	1.0179	7.55%
2017-08-07	0	0.265	0.260	0.270	0.248	0.280	6,170,000	1,582,928	0.2566	0.958	0.940	0.976	0.896	1.012	1,706,932	0.9274	-5.36%
2017-08-04	0	0.280	0.270	0.280	0.270	0.285	800,000	217,450	0.2718	1.012	0.976	1.012	0.976	1.030	221,320	0.9825	0.00%
2017-08-03	0	0.280	0.270	0.280	0.275	0.295	132,000	36,860	0.2792	1.012	0.976	1.012	0.994	1.066	36,518	1.0094	0.00%
2017-08-02	0	0.280	0.270	0.280	0.270	0.280	472,000	132,060	0.2798	1.012	0.976	1.012	0.976	1.012	130,579	1.0113	3.70%
2017-08-01	0	0.270	0.265	0.275	0.260	0.285	1,566,000	426,880	0.2726	0.976	0.958	0.994	0.940	1.030	433,234	0.9853	0.00%
2017-07-31	0	0.270	0.260	0.270	0.255	0.275	1,828,000	488,570	0.2673	0.976	0.940	0.976	0.922	0.994	505,717	0.9661	3.85%
2017-07-28	0	0.260	0.255	0.260	0.255	0.260	218,000	55,620	0.2551	0.940	0.922	0.940	0.922	0.940	60,310	0.9222	1.96%
2017-07-27	0	0.255	0.250	0.260	0.255	0.265	416,000	106,590	0.2562	0.922	0.904	0.940	0.922	0.958	115,086	0.9262	-1.92%
2017-07-26	0	0.260	0.255	0.260	0.260	0.280	460,000	122,570	0.2665	0.940	0.922	0.940	0.940	1.012	127,259	0.9632	-5.45%
2017-07-25	0	0.275	0.270	0.275	0.270	0.275	50,000	13,550	0.2710	0.994	0.976	0.994	0.976	0.994	13,833	0.9796	1.85%
2017-07-24	0	0.270	0.270	0.275	0.270	0.270	50,000	13,500	0.2700	0.976	0.976	0.994	0.976	0.976	13,833	0.9760	0.00%
2017-07-21	0	0.270	0.265	0.275	0.255	0.280	1,076,000	292,950	0.2723	0.976	0.958	0.994	0.922	1.012	297,676	0.9841	3.85%
2017-07-20	0	0.260	0.255	0.265	0.260	0.260	330,000	85,800	0.2600	0.940	0.922	0.958	0.940	0.940	91,295	0.9398	0.00%
2017-07-19	0	0.260	0.260	0.265	0.250	0.260	906,000	231,240	0.2552	0.940	0.940	0.958	0.904	0.940	250,645	0.9226	4.84%
2017-07-18	0	0.248	0.248	0.250	0.246	0.250	768,000	191,766	0.2497	0.896	0.896	0.904	0.889	0.904	212,467	0.9026	0.40%
2017-07-17	0	0.247	0.247	0.260	0.246	0.247	46,000	11,360	0.2470	0.893	0.893	0.940	0.889	0.893	12,726	0.8927	0.00%
2017-07-14	0	0.247	0.247	0.250	0.247	0.250	554,000	137,396	0.2480	0.893	0.893	0.904	0.893	0.904	153,264	0.8965	-3.14%
2017-07-13	0	0.255	0.248	0.260	0.250	0.255	744,000	185,930	0.2499	0.922	0.896	0.940	0.904	0.922	205,828	0.9033	2.00%
2017-07-12	0	0.250	0.250	0.260	0.250	0.255	106,000	26,550	0.2505	0.904	0.904	0.940	0.904	0.922	29,325	0.9054	-1.96%
2017-07-11	0	0.255	0.255	0.260	0.250	0.250	30,000	7,500	0.2500	0.922	0.922	0.940	0.904	0.904	8,300	0.9037	-1.92%
2017-07-10	0	0.260	0.255	0.260	0.255	0.260	62,000	15,830	0.2553	0.940	0.922	0.940	0.922	0.940	17,152	0.9229	1.96%
2017-07-07	0	0.255	0.245	0.260	0.240	0.255	320,000	81,570	0.2549	0.922	0.886	0.940	0.868	0.922	88,528	0.9214	3.66%
2017-07-06	0	0.246	0.246	0.255	0.246	0.248	202,000	50,052	0.2478	0.889	0.889	0.922	0.889	0.896	55,883	0.8957	-0.81%
2017-07-05	0	0.248	0.248	0.255	0.246	0.255	122,000	30,372	0.2490	0.896	0.896	0.922	0.889	0.922	33,751	0.8999	-0.80%
2017-07-04	0	0.250	0.250	0.260	0.250	0.255	314,000	79,250	0.2524	0.904	0.904	0.940	0.904	0.922	86,868	0.9123	-3.85%
2017-07-03	0	0.260	0.250	0.260	0.250	0.260	212,000	54,310	0.2562	0.940	0.904	0.940	0.904	0.940	58,650	0.9260	4.00%
2017-06-30	0	0.250	0.250	0.255	0.247	0.260	274,000	69,260	0.2528	0.904	0.904	0.922	0.893	0.940	75,802	0.9137	0.00%
2017-06-29	0	0.250	0.250	0.260	0.245	0.250	244,000	60,500	0.2480	0.904	0.904	0.940	0.886	0.904	67,503	0.8963	0.00%
2017-06-28	0	0.250	0.250	0.255	0.250	0.250	54,000	13,500	0.2500	0.904	0.904	0.922	0.904	0.904	14,939	0.9037	-1.96%
2017-06-27	0	0.255	0.250	0.255	0.250	0.255	66,000	16,730	0.2535	0.922	0.904	0.922	0.904	0.922	18,259	0.9163	-1.92%
2017-06-26	0	0.260	0.250	0.260	0.250	0.260	500,000	129,790	0.2596	0.940	0.904	0.940	0.904	0.940	138,325	0.9383	1.96%
2017-06-23	0	0.255	0.248	0.255	-	-	0	0	-	0.922	0.896	0.922	-	-	0	-	0.00%
2017-06-22	0	0.255	0.248	0.255	-	-	0	0	-	0.922	0.896	0.922	-	-	0	-	0.00%
2017-06-21	0	0.255	0.246	0.255	0.255	0.255	10,000	2,550	0.2550	0.922	0.889	0.922	0.922	0.922	2,767	0.9217	0.00%
2017-06-20	0	0.255	0.250	0.255	0.260	0.260	2,000	520	0.2600	0.922	0.904	0.922	0.940	0.940	553	0.9398	2.00%
2017-06-19	0	0.250	0.250	0.255	-	-	0	0	-	0.904	0.904	0.922	-	-	0	-	0.00%
2017-06-16	0	0.250	0.250	0.255	0.250	0.250	50,000	12,500	0.2500	0.904	0.904	0.922	0.904	0.904	13,833	0.9037	-1.96%
2017-06-15	0	0.255	0.255	0.260	0.255	0.255	204,000	52,020	0.2550	0.922	0.922	0.940	0.922	0.922	56,437	0.9217	0.00%
2017-06-14	0	0.255	0.255	0.260	0.250	0.250	10,000	2,500	0.2500	0.922	0.922	0.940	0.904	0.904	2,767	0.9037	0.00%
2017-06-13	0	0.255	0.250	0.260	0.250	0.260	574,000	146,470	0.2552	0.922	0.904	0.940	0.904	0.940	158,797	0.9224	0.00%
2017-06-12	0	0.255	0.250	0.255	0.250	0.255	440,000	111,980	0.2545	0.922	0.904	0.922	0.904	0.922	121,726	0.9199	0.00%
2017-06-09	0	0.255	0.250	0.255	0.250	0.255	346,000	86,630	0.2504	0.922	0.904	0.922	0.904	0.922	95,721	0.9050	2.00%
2017-06-08	0	0.250	0.250	0.260	0.250	0.260	628,000	157,030	0.2500	0.904	0.904	0.940	0.904	0.940	173,736	0.9038	0.00%
2017-06-07	0	0.250	0.250	0.255	0.250	0.255	1,186,000	298,610	0.2518	0.904	0.904	0.922	0.904	0.922	328,107	0.9101	-5.66%
2017-06-06	0	0.265	0.260	0.265	0.260	0.265	792,000	206,300	0.2605	0.958	0.940	0.958	0.940	0.958	219,107	0.9415	6.00%
2017-06-05	0	0.250	0.250	0.255	-	-	0	0	-	0.904	0.904	0.922	-	-	0	-	0.00%
2017-06-02	0	0.250	0.250	0.260	0.250	0.250	300,000	75,000	0.2500	0.904	0.904	0.940	0.904	0.904	82,995	0.9037	0.00%
2017-06-01	0	0.250	0.249	0.255	0.250	0.255	954,000	238,740	0.2503	0.904	0.900	0.922	0.904	0.922	263,924	0.9046	-1.96%
2017-05-31	0	0.255	0.255	0.265	0.250	0.255	106,000	26,530	0.2503	0.922	0.922	0.958	0.904	0.922	29,325	0.9047	0.00%
2017-05-29	0	0.255	0.255	0.260	0.255	0.265	226,000	58,150	0.2573	0.922	0.922	0.940	0.922	0.958	62,523	0.9301	-5.56%
2017-05-26	0	0.270	0.265	0.270	0.265	0.270	430,000	115,850	0.2694	0.976	0.958	0.976	0.958	0.976	118,960	0.9739	3.85%
2017-05-25	0	0.260	0.250	0.260	0.249	0.260	302,000	78,498	0.2599	0.940	0.904	0.940	0.900	0.940	83,548	0.9396	4.00%
2017-05-24	0	0.250	0.250	0.260	0.250	0.255	120,000	30,050	0.2504	0.904	0.904	0.940	0.904	0.922	33,198	0.9052	-1.96%
2017-05-23	0	0.255	0.255	0.260	-	-	0	0	-	0.922	0.922	0.940	-	-	0	-	0.00%
2017-05-22	0	0.255	0.255	0.260	0.255	0.260	120,000	30,900	0.2575	0.922	0.922	0.940	0.922	0.940	33,198	0.9308	-1.92%
2017-05-19	0	0.260	0.260	0.275	0.255	0.260	490,000	125,950	0.2570	0.940	0.940	0.994	0.922	0.940	135,559	0.9291	4.00%
2017-05-18	0	0.250	0.250	0.255	0.250	0.250	4,000	1,000	0.2500	0.904	0.904	0.922	0.904	0.904	1,107	0.9037	-1.96%
2017-05-17	0	0.255	0.250	0.255	-	-	0	0	-	0.922	0.904	0.922	-	-	0	-	0.00%
2017-05-16	0	0.255	0.240	0.260	0.236	0.255	44,000	10,580	0.2405	0.922	0.868	0.940	0.853	0.922	12,173	0.8692	2.00%
2017-05-15	0	0.250	0.250	0.255	0.250	0.250	102,000	25,500	0.2500	0.904	0.904	0.922	0.904	0.904	28,218	0.9037	2.04%
2017-05-12	0	0.245	0.245	0.250	0.245	0.245	156,000	38,220	0.2450	0.886	0.886	0.904	0.886	0.886	43,157	0.8856	-2.00%
2017-05-11	0	0.250	0.245	0.250	0.245	0.255	524,000	130,668	0.2494	0.904	0.886	0.904	0.886	0.922	144,965	0.9014	0.81%
2017-05-10	0	0.248	0.248	0.255	0.248	0.250	932,000	232,840	0.2498	0.896	0.896	0.922	0.896	0.904	257,838	0.9030	-0.80%
2017-05-09	0	0.250	0.250	0.255	0.250	0.260	226,000	57,130	0.2528	0.904	0.904	0.922	0.904	0.940	62,523	0.9137	-1.96%
2017-05-08	0	0.255	0.255	0.265	0.255	0.255	528,000	134,640	0.2550	0.922	0.922	0.958	0.922	0.922	146,071	0.9217	-1.92%
2017-05-05	0	0.260	0.255	0.270	0.255	0.260	432,000	112,240	0.2598	0.940	0.922	0.976	0.922	0.940	119,513	0.9391	0.00%
2017-05-04	0	0.260	0.260	0.265	0.255	0.265	142,000	36,610	0.2578	0.940	0.940	0.958	0.922	0.958	39,284	0.9319	-1.89%
2017-05-02	0	0.265	0.265	0.270	0.260	0.270	494,000	133,140	0.2695	0.958	0.958	0.976	0.940	0.976	136,665	0.9742	0.00%
2017-04-28	0	0.265	0.265	0.270	0.265	0.265	20,000	5,300	0.2650	0.958	0.958	0.976	0.958	0.958	5,533	0.9579	-1.85%
2017-04-27	0	0.270	0.265	0.270	0.270	0.270	532,000	143,640	0.2700	0.976	0.958	0.976	0.976	0.976	147,178	0.9760	1.89%
2017-04-26	0	0.265	0.265	0.270	0.265	0.270	842,000	227,090	0.2697	0.958	0.958	0.976	0.958	0.976	232,939	0.9749	0.00%
2017-04-25	0	0.265	0.265	0.270	0.265	0.275	1,734,000	466,290	0.2689	0.958	0.958	0.976	0.958	0.994	479,712	0.9720	-3.64%
2017-04-24	0	0.275	0.275	0.280	0.270	0.275	84,000	23,050	0.2744	0.994	0.994	1.012	0.976	0.994	23,239	0.9919	0.00%
2017-04-21	0	0.275	0.270	0.280	0.270	0.280	940,000	257,120	0.2735	0.994	0.976	1.012	0.976	1.012	260,051	0.9887	-1.79%
2017-04-20	0	0.280	0.275	0.280	0.275	0.280	106,000	29,530	0.2786	1.012	0.994	1.012	0.994	1.012	29,325	1.0070	0.00%
2017-04-19	0	0.280	0.270	0.280	0.275	0.280	1,744,000	483,100	0.2770	1.012	0.976	1.012	0.994	1.012	482,478	1.0013	-1.75%
2017-04-18	0	0.285	0.285	0.290	0.285	0.300	1,950,000	560,480	0.2874	1.030	1.030	1.048	1.030	1.084	539,468	1.0389	-5.00%
2017-04-13	0	0.300	0.300	0.305	0.295	0.295	36,000	10,620	0.2950	1.084	1.084	1.102	1.066	1.066	9,959	1.0663	0.00%
2017-04-12	0	0.300	0.295	0.300	0.295	0.300	560,000	166,010	0.2964	1.084	1.066	1.084	1.066	1.084	154,924	1.0716	-1.64%
2017-04-11	0	0.305	0.305	0.315	0.280	0.310	4,342,000	1,322,260	0.3045	1.102	1.102	1.139	1.012	1.121	1,201,215	1.1008	8.93%
2017-04-10	0	0.280	0.280	0.290	0.280	0.280	130,000	36,400	0.2800	1.012	1.012	1.048	1.012	1.012	35,965	1.0121	1.82%
2017-04-07	0	0.275	0.275	0.285	-	-	0	0	-	0.994	0.994	1.030	-	-	0	-	0.00%
2017-04-06	0	0.275	0.275	0.280	0.275	0.280	260,000	72,080	0.2772	0.994	0.994	1.012	0.994	1.012	71,929	1.0021	-1.79%
2017-04-05	0	0.280	0.280	0.285	0.275	0.280	70,000	19,350	0.2764	1.012	1.012	1.030	0.994	1.012	19,366	0.9992	1.82%
2017-04-03	0	0.275	0.275	0.285	0.275	0.275	20,000	5,500	0.2750	0.994	0.994	1.030	0.994	0.994	5,533	0.9940	-3.51%
2017-03-31	0	0.285	0.270	0.285	0.280	0.285	650,000	182,750	0.2812	1.030	0.976	1.030	1.012	1.030	179,823	1.0163	1.79%
2017-03-30	0	0.280	0.265	0.280	-	-	0	0	-	1.012	0.958	1.012	-	-	0	-	0.00%
2017-03-29	0	0.280	0.280	0.285	0.280	0.280	716,000	200,480	0.2800	1.012	1.012	1.030	1.012	1.012	198,082	1.0121	0.00%
2017-03-28	0	0.280	0.280	0.285	0.260	0.280	2,106,000	553,160	0.2627	1.012	1.012	1.030	0.940	1.012	582,625	0.9494	0.00%
2017-03-27	0	0.280	0.275	0.280	0.280	0.285	180,000	50,900	0.2828	1.012	0.994	1.012	1.012	1.030	49,797	1.0221	-1.75%
2017-03-24	0	0.285	0.285	0.295	0.285	0.290	282,000	81,580	0.2893	1.030	1.030	1.066	1.030	1.048	78,015	1.0457	-1.72%
2017-03-23	0	0.290	0.285	0.290	0.275	0.290	262,000	73,430	0.2803	1.048	1.030	1.048	0.994	1.048	72,482	1.0131	1.75%
2017-03-22	0	0.285	0.275	0.285	0.275	0.285	1,040,000	291,150	0.2800	1.030	0.994	1.030	0.994	1.030	287,716	1.0119	-1.72%
2017-03-21	0	0.290	0.285	0.295	0.285	0.290	579,491	166,532	0.2874	1.048	1.030	1.066	1.030	1.048	160,316	1.0388	-1.69%
2017-03-20	0	0.295	0.290	0.295	0.290	0.295	314,000	91,580	0.2917	1.066	1.048	1.066	1.048	1.066	86,868	1.0542	0.00%
2017-03-17	0	0.295	0.290	0.295	0.290	0.305	2,300,010	679,702	0.2955	1.066	1.048	1.066	1.048	1.102	636,298	1.0682	0.00%
2017-03-16	0	0.295	0.290	0.300	0.290	0.295	496,000	145,240	0.2928	1.066	1.048	1.084	1.048	1.066	137,219	1.0585	3.51%
2017-03-15	0	0.285	0.285	0.295	0.285	0.290	240,000	69,550	0.2898	1.030	1.030	1.066	1.030	1.048	66,396	1.0475	-1.72%
2017-03-14	0	0.290	0.290	0.295	0.290	0.300	1,908,000	567,480	0.2974	1.048	1.048	1.066	1.048	1.084	527,849	1.0751	-1.69%
2017-03-13	0	0.295	0.295	0.300	0.295	0.300	626,000	186,820	0.2984	1.066	1.066	1.084	1.066	1.084	173,183	1.0787	0.00%
2017-03-10	0	0.295	0.295	0.300	0.295	0.300	152,000	44,860	0.2951	1.066	1.066	1.084	1.066	1.084	42,051	1.0668	0.00%
2017-03-09	0	0.295	0.295	0.300	0.295	0.295	1,784,000	526,280	0.2950	1.066	1.066	1.084	1.066	1.066	493,544	1.0663	1.72%
2017-03-08	0	0.290	0.290	0.300	0.290	0.300	170,000	50,130	0.2949	1.048	1.048	1.084	1.048	1.084	47,031	1.0659	-1.69%
2017-03-07	0	0.295	0.290	0.295	0.295	0.300	234,000	69,180	0.2956	1.066	1.048	1.066	1.066	1.084	64,736	1.0686	1.72%
2017-03-06	0	0.290	0.290	0.300	0.290	0.290	144,000	41,760	0.2900	1.048	1.048	1.084	1.048	1.048	39,838	1.0483	0.00%
2017-03-03	0	0.290	0.290	0.300	0.285	0.300	830,000	239,520	0.2886	1.048	1.048	1.084	1.030	1.084	229,620	1.0431	0.00%
2017-03-02	0	0.290	0.290	0.300	-	-	0	0	-	1.048	1.048	1.084	-	-	0	-	0.00%
2017-03-01	0	0.290	0.290	0.295	0.290	0.295	290,000	85,410	0.2945	1.048	1.048	1.066	1.048	1.066	80,229	1.0646	-1.69%
2017-02-28	0	0.295	0.295	0.300	0.285	0.300	714,000	210,210	0.2944	1.066	1.066	1.084	1.030	1.084	197,528	1.0642	0.00%
2017-02-27	0	0.295	0.295	0.300	0.295	0.300	280,000	83,100	0.2968	1.066	1.066	1.084	1.066	1.084	77,462	1.0728	0.00%
2017-02-24	0	0.295	0.290	0.295	0.290	0.295	608,000	176,410	0.2901	1.066	1.048	1.066	1.048	1.066	168,203	1.0488	0.00%
2017-02-23	0	0.295	0.295	0.300	0.290	0.320	5,014,000	1,503,080	0.2998	1.066	1.066	1.084	1.048	1.157	1,387,124	1.0836	-3.28%
2017-02-22	0	0.305	0.300	0.305	0.285	0.305	3,686,000	1,097,970	0.2979	1.102	1.084	1.102	1.030	1.102	1,019,733	1.0767	7.02%
2017-02-21	0	0.285	0.280	0.285	0.285	0.290	362,000	103,320	0.2854	1.030	1.012	1.030	1.030	1.048	100,147	1.0317	-1.72%
2017-02-20	0	0.290	0.290	0.295	0.290	0.305	1,296,000	383,250	0.2957	1.048	1.048	1.066	1.048	1.102	358,539	1.0689	0.00%
2017-02-17	0	0.290	0.285	0.295	0.290	0.290	528,000	152,370	0.2886	1.048	1.030	1.066	1.048	1.048	146,071	1.0431	-1.69%
2017-02-16	0	0.295	0.290	0.300	0.295	0.295	300,000	88,280	0.2943	1.066	1.048	1.084	1.066	1.066	82,995	1.0637	0.00%
2017-02-15	0	0.295	0.295	0.300	0.280	0.305	802,000	239,100	0.2981	1.066	1.066	1.084	1.012	1.102	221,873	1.0776	5.36%
2017-02-14	0	0.280	0.280	0.290	0.280	0.290	514,000	144,490	0.2811	1.012	1.012	1.048	1.012	1.048	142,198	1.0161	-1.75%
2017-02-13	0	0.285	0.280	0.285	0.285	0.300	2,422,000	705,280	0.2912	1.030	1.012	1.030	1.030	1.084	670,047	1.0526	-1.72%
2017-02-10	0	0.290	0.285	0.290	0.285	0.315	5,370,000	1,609,990	0.2998	1.048	1.030	1.048	1.030	1.139	1,485,612	1.0837	5.45%
2017-02-09	0	0.275	0.270	0.275	0.270	0.280	556,000	153,050	0.2753	0.994	0.976	0.994	0.976	1.012	153,818	0.9950	1.85%
2017-02-08	0	0.270	0.260	0.270	0.260	0.270	300,000	78,960	0.2632	0.976	0.940	0.976	0.940	0.976	82,995	0.9514	0.00%
2017-02-07	0	0.270	0.260	0.270	0.260	0.275	218,000	58,780	0.2696	0.976	0.940	0.976	0.940	0.994	60,310	0.9746	1.89%
2017-02-06	0	0.265	0.265	0.270	0.265	0.275	350,000	94,450	0.2699	0.958	0.958	0.976	0.958	0.994	96,828	0.9754	-5.36%
2017-02-03	0	0.280	0.275	0.280	0.270	0.300	906,000	253,800	0.2801	1.012	0.994	1.012	0.976	1.084	250,645	1.0126	3.70%
2017-02-02	0	0.270	0.265	0.275	0.270	0.280	926,000	253,640	0.2739	0.976	0.958	0.994	0.976	1.012	256,178	0.9901	1.89%
2017-02-01	0	0.265	0.265	0.275	0.265	0.265	20,548	5,445	0.2650	0.958	0.958	0.994	0.958	0.958	5,685	0.9578	0.00%
2017-01-27	0	0.265	0.265	0.275	-	-	0	0	-	0.958	0.958	0.994	-	-	0	-	0.00%
2017-01-26	0	0.265	0.265	0.275	0.265	0.265	30,000	7,950	0.2650	0.958	0.958	0.994	0.958	0.958	8,300	0.9579	1.92%
2017-01-25	0	0.260	0.260	0.270	0.260	0.270	50,000	13,200	0.2640	0.940	0.940	0.976	0.940	0.976	13,833	0.9543	-1.89%
2017-01-24	0	0.265	0.265	0.275	0.265	0.280	900,000	243,350	0.2704	0.958	0.958	0.994	0.958	1.012	248,985	0.9774	-3.64%
2017-01-23	0	0.275	0.270	0.275	0.270	0.300	710,000	201,500	0.2838	0.994	0.976	0.994	0.976	1.084	196,422	1.0259	3.77%
2017-01-20	0	0.265	0.265	0.275	0.265	0.275	430,000	117,100	0.2723	0.958	0.958	0.994	0.958	0.994	118,960	0.9844	-3.64%
2017-01-19	0	0.275	0.270	0.280	0.260	0.275	1,084,000	289,990	0.2675	0.994	0.976	1.012	0.940	0.994	299,889	0.9670	7.84%
2017-01-18	0	0.255	0.250	0.260	0.250	0.255	202,000	51,500	0.2550	0.922	0.904	0.940	0.904	0.922	55,883	0.9216	4.94%
2017-01-17	0	0.243	0.243	0.255	0.243	0.250	72,000	17,986	0.2498	0.878	0.878	0.922	0.878	0.904	19,919	0.9030	-2.80%
2017-01-16	0	0.250	0.243	0.250	0.250	0.250	50,000	12,500	0.2500	0.904	0.878	0.904	0.904	0.904	13,833	0.9037	0.00%
2017-01-13	0	0.250	0.250	0.255	0.246	0.255	1,130,000	282,780	0.2502	0.904	0.904	0.922	0.889	0.922	312,615	0.9046	0.00%
2017-01-12	0	0.250	0.248	0.250	0.250	0.260	1,744,000	440,040	0.2523	0.904	0.896	0.904	0.904	0.940	482,478	0.9120	-3.85%
2017-01-11	0	0.260	0.260	0.265	0.255	0.265	506,000	132,300	0.2615	0.940	0.940	0.958	0.922	0.958	139,985	0.9451	1.96%
2017-01-10	0	0.255	0.255	0.260	0.255	0.255	30,000	7,650	0.2550	0.922	0.922	0.940	0.922	0.922	8,300	0.9217	0.00%
2017-01-09	0	0.255	0.250	0.260	0.255	0.260	150,000	38,500	0.2567	0.922	0.904	0.940	0.922	0.940	41,498	0.9278	0.00%
2017-01-06	0	0.255	0.250	0.260	0.255	0.260	750,000	193,350	0.2578	0.922	0.904	0.940	0.922	0.940	207,488	0.9319	2.00%
2017-01-05	0	0.250	0.250	0.255	0.245	0.265	2,472,000	621,250	0.2513	0.904	0.904	0.922	0.886	0.958	683,879	0.9084	-3.85%
2017-01-04	0	0.260	0.260	0.265	0.260	0.270	30,000	7,900	0.2633	0.940	0.940	0.958	0.940	0.976	8,300	0.9519	-3.70%
2017-01-03	0	0.270	0.260	0.270	0.270	0.270	54,000	14,580	0.2700	0.976	0.940	0.976	0.976	0.976	14,939	0.9760	3.85%
2016-12-30	0	0.260	0.255	0.265	0.260	0.270	610,000	159,600	0.2616	0.940	0.922	0.958	0.940	0.976	168,757	0.9457	0.00%
2016-12-29	0	0.260	0.260	0.265	0.255	0.265	1,852,000	480,020	0.2592	0.940	0.940	0.958	0.922	0.958	512,356	0.9369	-3.70%
2016-12-28	0	0.270	0.265	0.275	0.265	0.270	1,004,000	271,060	0.2700	0.976	0.958	0.994	0.958	0.976	277,757	0.9759	-1.82%
2016-12-23	0	0.275	0.265	0.280	-	-	0	0	-	0.994	0.958	1.012	-	-	0	-	0.00%
2016-12-22	0	0.275	0.270	0.280	-	-	0	0	-	0.994	0.976	1.012	-	-	0	-	0.00%
2016-12-21	0	0.275	0.275	0.280	0.275	0.275	140,000	38,500	0.2750	0.994	0.994	1.012	0.994	0.994	38,731	0.9940	1.85%
2016-12-20	0	0.270	0.270	0.280	0.270	0.270	200,000	54,000	0.2700	0.976	0.976	1.012	0.976	0.976	55,330	0.9760	-1.82%
2016-12-19	0	0.275	0.265	0.280	0.265	0.275	766,000	208,370	0.2720	0.994	0.958	1.012	0.958	0.994	211,914	0.9833	0.00%
2016-12-16	0	0.275	0.275	0.285	0.275	0.275	120,000	33,000	0.2750	0.994	0.994	1.030	0.994	0.994	33,198	0.9940	0.00%
2016-12-15	0	0.275	0.275	0.285	0.275	0.275	56,000	15,400	0.2750	0.994	0.994	1.030	0.994	0.994	15,492	0.9940	-5.17%
2016-12-14	0	0.290	0.275	0.295	0.280	0.295	382,000	108,800	0.2848	1.048	0.994	1.066	1.012	1.066	105,680	1.0295	-1.69%
2016-12-13	0	0.295	0.280	0.295	0.270	0.295	772,000	219,060	0.2838	1.066	1.012	1.066	0.976	1.066	213,574	1.0257	11.32%
2016-12-12	0	0.265	0.265	0.270	0.265	0.280	876,000	234,350	0.2675	0.958	0.958	0.976	0.958	1.012	242,346	0.9670	-5.36%
2016-12-09	0	0.280	0.280	0.285	0.280	0.280	156,000	43,430	0.2784	1.012	1.012	1.030	1.012	1.012	43,157	1.0063	0.00%
2016-12-08	0	0.280	0.280	0.290	0.280	0.285	140,000	39,700	0.2836	1.012	1.012	1.048	1.012	1.030	38,731	1.0250	-5.08%
2016-12-07	0	0.295	0.290	0.300	0.290	0.295	152,000	44,590	0.2934	1.066	1.048	1.084	1.048	1.066	42,051	1.0604	0.00%
2016-12-06	0	0.295	0.290	0.300	0.295	0.300	332,000	98,940	0.2980	1.066	1.048	1.084	1.066	1.084	91,848	1.0772	3.51%
2016-12-05	0	0.285	0.285	0.295	0.280	0.310	3,000,000	886,170	0.2954	1.030	1.030	1.066	1.012	1.121	829,951	1.0677	-1.72%
2016-12-02	0	0.290	0.285	0.295	0.285	0.290	372,000	106,620	0.2866	1.048	1.030	1.066	1.030	1.048	102,914	1.0360	3.57%
2016-12-01	0	0.280	0.280	0.285	0.280	0.295	208,000	59,080	0.2840	1.012	1.012	1.030	1.012	1.066	57,543	1.0267	-3.45%
2016-11-30	0	0.290	0.285	0.290	0.290	0.295	1,368,000	401,360	0.2934	1.048	1.030	1.048	1.048	1.066	378,458	1.0605	1.75%
2016-11-29	0	0.285	0.285	0.290	0.275	0.290	700,000	200,120	0.2859	1.030	1.030	1.048	0.994	1.048	193,655	1.0334	0.00%
2016-11-28	0	0.285	0.275	0.290	-	-	0	0	-	1.030	0.994	1.048	-	-	0	-	0.00%
2016-11-25	0	0.285	0.275	0.290	0.275	0.285	476,000	134,550	0.2827	1.030	0.994	1.048	0.994	1.030	131,686	1.0218	1.79%
2016-11-24	0	0.280	0.275	0.280	0.280	0.285	210,000	59,500	0.2833	1.012	0.994	1.012	1.012	1.030	58,097	1.0242	0.00%
2016-11-23	0	0.280	0.275	0.280	0.280	0.280	150,000	42,000	0.2800	1.012	0.994	1.012	1.012	1.012	41,498	1.0121	-1.75%
2016-11-22	0	0.285	0.285	0.290	0.280	0.285	2,186,000	619,450	0.2834	1.030	1.030	1.048	1.012	1.030	604,757	1.0243	1.79%
2016-11-21	0	0.280	0.280	0.290	0.280	0.305	656,000	190,470	0.2904	1.012	1.012	1.048	1.012	1.102	181,483	1.0495	-5.08%
2016-11-18	0	0.295	0.295	0.300	0.295	0.300	178,000	52,720	0.2962	1.066	1.066	1.084	1.066	1.084	49,244	1.0706	0.00%
2016-11-17	0	0.295	0.295	0.300	0.280	0.295	768,000	226,260	0.2946	1.066	1.066	1.084	1.012	1.066	212,467	1.0649	-1.67%
2016-11-16	0	0.300	0.295	0.300	0.280	0.300	910,000	266,730	0.2931	1.084	1.066	1.084	1.012	1.084	251,752	1.0595	5.26%
2016-11-15	0	0.285	0.280	0.290	0.280	0.285	260,000	73,800	0.2838	1.030	1.012	1.048	1.012	1.030	71,929	1.0260	1.79%
2016-11-14	0	0.280	0.280	0.285	0.280	0.285	746,000	209,900	0.2814	1.012	1.012	1.030	1.012	1.030	206,381	1.0171	-1.75%
2016-11-11	0	0.285	0.275	0.285	0.270	0.295	2,194,000	611,880	0.2789	1.030	0.994	1.030	0.976	1.066	606,971	1.0081	0.00%
2016-11-10	0	0.285	0.275	0.285	0.275	0.285	606,000	171,820	0.2835	1.030	0.994	1.030	0.994	1.030	167,650	1.0249	5.56%
2016-11-09	0	0.270	0.270	0.275	0.250	0.285	6,438,923	1,692,402	0.2628	0.976	0.976	0.994	0.904	1.030	1,781,330	0.9501	-3.57%
2016-11-08	0	0.280	0.280	0.285	0.280	0.285	410,000	115,300	0.2812	1.012	1.012	1.030	1.012	1.030	113,427	1.0165	0.00%
2016-11-07	0	0.280	0.280	0.295	0.280	0.290	58,000	16,280	0.2807	1.012	1.012	1.066	1.012	1.048	16,046	1.0146	-3.45%
2016-11-04	0	0.290	0.280	0.295	0.270	0.290	348,000	100,160	0.2878	1.048	1.012	1.066	0.976	1.048	96,274	1.0404	5.45%
2016-11-03	0	0.275	0.265	0.280	0.265	0.290	1,232,000	338,500	0.2748	0.994	0.958	1.012	0.958	1.048	340,833	0.9932	-1.79%
2016-11-02	0	0.280	0.280	0.285	0.270	0.285	136,000	38,460	0.2828	1.012	1.012	1.030	0.976	1.030	37,624	1.0222	0.00%
2016-11-01	0	0.280	0.280	0.285	0.280	0.280	310,000	86,800	0.2800	1.012	1.012	1.030	1.012	1.012	85,762	1.0121	0.00%
2016-10-31	0	0.280	0.270	0.280	0.265	0.285	570,000	158,010	0.2772	1.012	0.976	1.012	0.958	1.030	157,691	1.0020	0.00%
2016-10-28	0	0.280	0.280	0.285	0.280	0.290	644,000	182,920	0.2840	1.012	1.012	1.030	1.012	1.048	178,163	1.0267	-3.45%
2016-10-27	0	0.290	0.290	0.295	0.290	0.305	858,000	251,820	0.2935	1.048	1.048	1.066	1.048	1.102	237,366	1.0609	-4.92%
2016-10-26	0	0.305	0.295	0.305	-	-	0	0	-	1.102	1.066	1.102	-	-	0	-	0.00%
2016-10-25	0	0.305	0.295	0.305	0.295	0.305	296,000	88,810	0.3000	1.102	1.066	1.102	1.066	1.102	81,888	1.0845	0.00%
2016-10-24	0	0.305	0.300	0.315	0.300	0.315	298,000	91,030	0.3055	1.102	1.084	1.139	1.084	1.139	82,442	1.1042	-1.61%
2016-10-20	0	0.310	0.305	0.310	0.300	0.315	550,000	167,760	0.3050	1.121	1.102	1.121	1.084	1.139	152,158	1.1025	-1.59%
2016-10-19	0	0.315	0.305	0.315	0.295	0.315	686,000	210,130	0.3063	1.139	1.102	1.139	1.066	1.139	189,782	1.1072	6.78%
2016-10-18	0	0.295	0.295	0.310	0.285	0.295	562,000	163,290	0.2906	1.066	1.066	1.121	1.030	1.066	155,477	1.0502	5.36%
2016-10-17	0	0.280	0.280	0.285	0.280	0.285	114,000	31,960	0.2804	1.012	1.012	1.030	1.012	1.030	31,538	1.0134	-1.75%
2016-10-14	0	0.285	0.280	0.290	0.270	0.290	2,114,000	592,930	0.2805	1.030	1.012	1.048	0.976	1.048	584,839	1.0138	-1.72%
2016-10-13	0	0.290	0.290	0.300	0.290	0.290	144,000	41,760	0.2900	1.048	1.048	1.084	1.048	1.048	39,838	1.0483	-1.69%
2016-10-12	0	0.295	0.290	0.305	0.290	0.300	1,224,000	361,570	0.2954	1.066	1.048	1.102	1.048	1.084	338,620	1.0678	-1.67%
2016-10-11	0	0.300	0.300	0.310	0.290	0.340	2,284,000	692,100	0.3030	1.084	1.084	1.121	1.048	1.229	631,869	1.0953	-3.23%
2016-10-07	0	0.310	0.310	0.325	0.310	0.325	2,856,000	913,620	0.3199	1.121	1.121	1.175	1.121	1.175	790,113	1.1563	0.00%
2016-10-06	0	0.310	0.310	0.320	0.310	0.315	700,000	218,760	0.3125	1.121	1.121	1.157	1.121	1.139	193,655	1.1296	-1.59%
2016-10-05	0	0.315	0.310	0.315	0.305	0.315	2,766,000	864,630	0.3126	1.139	1.121	1.139	1.102	1.139	765,215	1.1299	-1.56%
2016-10-04	0	0.320	0.310	0.320	0.305	0.330	2,658,000	842,410	0.3169	1.157	1.121	1.157	1.102	1.193	735,336	1.1456	1.59%
2016-10-03	0	0.315	0.310	0.315	0.305	0.330	3,213,980	1,026,804	0.3195	1.139	1.121	1.139	1.102	1.193	889,148	1.1548	-4.55%
2016-09-30	0	0.330	0.325	0.330	0.320	0.365	13,540,000	4,624,380	0.3415	1.193	1.175	1.193	1.157	1.319	3,745,844	1.2345	3.13%
2016-09-29	0	0.320	0.315	0.325	0.285	0.340	17,112,000	5,537,260	0.3236	1.157	1.139	1.175	1.030	1.229	4,734,039	1.1697	14.29%
2016-09-28	0	0.280	0.275	0.280	0.275	0.285	362,000	99,990	0.2762	1.012	0.994	1.012	0.994	1.030	100,147	0.9984	-1.75%
2016-09-27	0	0.285	0.280	0.285	0.280	0.295	672,000	191,300	0.2847	1.030	1.012	1.030	1.012	1.066	185,909	1.0290	3.64%
2016-09-26	0	0.275	0.275	0.280	0.275	0.285	4,014,000	1,138,950	0.2837	0.994	0.994	1.012	0.994	1.030	1,110,474	1.0256	-3.51%
2016-09-23	0	0.285	0.280	0.290	0.285	0.305	2,822,000	827,710	0.2933	1.030	1.012	1.048	1.030	1.102	780,707	1.0602	0.00%
2016-09-22	0	0.285	0.285	0.290	0.280	0.310	1,806,000	533,460	0.2954	1.030	1.030	1.048	1.012	1.121	499,630	1.0677	-6.56%
2016-09-21	0	0.305	0.290	0.305	0.275	0.305	10,888,005	3,209,651	0.2948	1.102	1.048	1.102	0.994	1.102	3,012,169	1.0656	10.91%
2016-09-20	0	0.275	0.270	0.275	0.260	0.280	2,924,000	795,580	0.2721	0.994	0.976	0.994	0.940	1.012	808,925	0.9835	7.84%
2016-09-19	0	0.255	0.255	0.260	0.246	0.260	2,440,000	623,920	0.2557	0.922	0.922	0.940	0.889	0.940	675,027	0.9243	-1.92%
2016-09-15	0	0.260	0.255	0.260	0.221	0.260	5,634,000	1,391,708	0.2470	0.940	0.922	0.940	0.799	0.940	1,558,647	0.8929	13.04%
2016-09-14	0	0.230	0.227	0.230	0.221	0.231	368,000	83,920	0.2280	0.831	0.821	0.831	0.799	0.835	101,807	0.8243	0.00%
2016-09-13	0	0.230	0.227	0.230	0.227	0.236	1,072,000	247,100	0.2305	0.831	0.821	0.831	0.821	0.853	296,569	0.8332	-1.29%
2016-09-12	0	0.233	0.230	0.234	0.220	0.234	4,674,000	1,064,228	0.2277	0.842	0.831	0.846	0.795	0.846	1,293,063	0.8230	1.30%
2016-09-09	0	0.230	0.226	0.230	0.226	0.238	4,286,000	990,808	0.2312	0.831	0.817	0.831	0.817	0.860	1,185,723	0.8356	0.44%
2016-09-08	0	0.229	0.229	0.230	0.227	0.237	3,576,000	830,638	0.2323	0.828	0.828	0.831	0.821	0.857	989,301	0.8396	-4.18%
2016-09-07	0	0.239	0.238	0.239	0.220	0.249	5,542,000	1,311,366	0.2366	0.864	0.860	0.864	0.795	0.900	1,533,196	0.8553	9.63%
2016-09-06	0	0.218	0.210	0.220	0.208	0.218	1,570,000	331,400	0.2111	0.788	0.759	0.795	0.752	0.788	434,341	0.7630	1.40%
2016-09-05	0	0.215	0.215	0.220	0.209	0.216	1,396,000	298,176	0.2136	0.777	0.777	0.795	0.755	0.781	386,204	0.7721	2.87%
2016-09-02	0	0.209	0.209	0.213	0.208	0.210	444,000	92,832	0.2091	0.755	0.755	0.770	0.752	0.759	122,833	0.7558	1.46%
2016-09-01	0	0.206	0.218	0.219	0.205	0.208	1,254,000	258,120	0.2058	0.745	0.788	0.792	0.741	0.752	346,919	0.7440	0.49%
2016-08-31	0	0.205	0.203	0.208	0.203	0.208	540,000	110,980	0.2055	0.741	0.734	0.752	0.734	0.752	149,391	0.7429	-1.44%
2016-08-30	0	0.208	0.206	0.208	0.196	0.208	1,206,000	247,734	0.2054	0.752	0.745	0.752	0.708	0.752	333,640	0.7425	0.48%
2016-08-29	0	0.207	0.207	0.209	0.200	0.208	1,450,000	292,500	0.2017	0.748	0.748	0.755	0.723	0.752	401,143	0.7292	-2.82%
2016-08-26	0	0.213	0.205	0.213	0.201	0.213	2,026,000	413,968	0.2043	0.770	0.741	0.770	0.727	0.770	560,493	0.7386	9.79%
2016-08-25	0	0.194	0.194	0.199	0.190	0.190	30,000	5,700	0.1900	0.701	0.701	0.719	0.687	0.687	8,300	0.6868	-2.51%
2016-08-24	0	0.199	0.190	0.199	-	-	0	0	-	0.719	0.687	0.719	-	-	0	-	-0.50%
2016-08-23	0	0.200	0.194	0.200	0.200	0.202	222,000	44,556	0.2007	0.723	0.701	0.723	0.723	0.730	61,416	0.7255	0.00%
2016-08-22	0	0.200	0.190	0.200	0.200	0.200	4,000	800	0.2000	0.723	0.687	0.723	0.723	0.723	1,107	0.7229	2.04%
2016-08-19	0	0.196	0.194	0.200	0.196	0.196	180,000	35,280	0.1960	0.708	0.701	0.723	0.708	0.708	49,797	0.7085	-1.51%
2016-08-18	0	0.199	0.191	0.200	-	-	0	0	-	0.719	0.690	0.723	-	-	0	-	0.00%
2016-08-17	0	0.199	0.197	0.199	-	-	0	0	-	0.719	0.712	0.719	-	-	0	-	-1.49%
2016-08-16	0	0.202	0.190	0.202	0.201	0.202	200,000	40,302	0.2015	0.730	0.687	0.730	0.727	0.730	55,330	0.7284	0.50%
2016-08-15	0	0.201	0.199	0.201	0.200	0.201	350,000	70,054	0.2002	0.727	0.719	0.727	0.723	0.727	96,828	0.7235	1.52%
2016-08-12	0	0.198	0.198	0.200	0.198	0.198	60,000	11,880	0.1980	0.716	0.716	0.723	0.716	0.716	16,599	0.7157	-2.46%
2016-08-11	0	0.203	0.195	0.203	0.201	0.203	182,000	36,686	0.2016	0.734	0.705	0.734	0.727	0.734	50,350	0.7286	1.00%
2016-08-10	0	0.201	0.198	0.201	0.200	0.201	104,000	20,826	0.2003	0.727	0.716	0.727	0.723	0.727	28,772	0.7238	0.50%
2016-08-09	0	0.200	0.193	0.200	0.200	0.202	314,000	62,900	0.2003	0.723	0.698	0.723	0.723	0.730	86,868	0.7241	-2.91%
2016-08-08	0	0.206	0.203	0.206	0.200	0.206	850,000	172,212	0.2026	0.745	0.734	0.745	0.723	0.745	235,153	0.7323	3.00%
2016-08-05	0	0.200	0.193	0.200	0.199	0.201	500,000	99,930	0.1999	0.723	0.698	0.723	0.719	0.727	138,325	0.7224	0.00%
2016-08-04	0	0.200	0.193	0.200	0.195	0.200	56,000	10,930	0.1952	0.723	0.698	0.723	0.705	0.723	15,492	0.7055	2.56%
2016-08-03	0	0.195	0.191	0.195	0.192	0.197	202,000	38,794	0.1920	0.705	0.690	0.705	0.694	0.712	55,883	0.6942	1.04%
2016-08-01	0	0.193	0.193	0.198	-	-	0	0	-	0.698	0.698	0.716	-	-	0	-	0.00%
2016-07-29	0	0.193	0.193	0.198	0.193	0.199	578,000	112,092	0.1939	0.698	0.698	0.716	0.698	0.719	159,904	0.7010	-3.50%
2016-07-28	0	0.200	0.193	0.200	0.199	0.200	100,000	19,964	0.1996	0.723	0.698	0.723	0.719	0.723	27,665	0.7216	0.50%
2016-07-27	0	0.199	0.193	0.199	0.181	0.200	46,000	8,552	0.1859	0.719	0.698	0.719	0.654	0.723	12,726	0.6720	0.00%
2016-07-26	0	0.199	0.188	0.200	0.199	0.200	204,000	40,746	0.1997	0.719	0.680	0.723	0.719	0.723	56,437	0.7220	0.00%
2016-07-25	0	0.199	0.193	0.200	0.198	0.199	146,000	29,034	0.1989	0.719	0.698	0.723	0.716	0.719	40,391	0.7188	-0.50%
2016-07-22	0	0.200	0.195	0.200	0.198	0.200	138,000	27,580	0.1999	0.723	0.705	0.723	0.716	0.723	38,178	0.7224	0.00%
2016-07-21	0	0.200	0.198	0.200	0.196	0.203	870,000	174,450	0.2005	0.723	0.716	0.723	0.708	0.734	240,686	0.7248	0.00%
2016-07-20	0	0.200	0.198	0.200	0.193	0.200	450,000	88,904	0.1976	0.723	0.716	0.723	0.698	0.723	124,493	0.7141	0.00%
2016-07-19	0	0.200	0.196	0.200	0.200	0.207	864,000	174,738	0.2022	0.723	0.708	0.723	0.723	0.748	239,026	0.7310	-4.31%
2016-07-18	0	0.209	0.201	0.220	0.200	0.210	382,000	78,536	0.2056	0.755	0.727	0.795	0.723	0.759	105,680	0.7431	1.95%
2016-07-15	0	0.205	0.202	0.210	0.200	0.206	138,000	28,360	0.2055	0.741	0.730	0.759	0.723	0.745	38,178	0.7428	-8.07%
2016-07-14	0	0.223	0.200	0.225	0.223	0.223	4,000	892	0.2230	0.806	0.723	0.813	0.806	0.806	1,107	0.8061	8.78%
2016-07-13	0	0.205	0.200	0.208	0.205	0.205	642,000	131,610	0.2050	0.741	0.723	0.752	0.741	0.741	177,609	0.7410	0.49%
2016-07-12	0	0.204	0.202	0.204	0.200	0.205	420,000	84,900	0.2021	0.737	0.730	0.737	0.723	0.741	116,193	0.7307	-0.97%
2016-07-11	0	0.206	0.198	0.206	0.200	0.206	208,000	41,648	0.2002	0.745	0.716	0.745	0.723	0.745	57,543	0.7238	-0.48%
2016-07-08	0	0.207	0.195	0.207	0.190	0.207	232,000	44,678	0.1926	0.748	0.705	0.748	0.687	0.748	64,183	0.6961	0.98%
2016-07-07	0	0.205	0.181	0.205	0.205	0.205	6,500	1,332	0.2049	0.741	0.654	0.741	0.741	0.741	1,798	0.7407	2.50%
2016-07-06	0	0.200	0.190	0.200	0.200	0.200	6,000	1,200	0.2000	0.723	0.687	0.723	0.723	0.723	1,660	0.7229	3.09%
2016-07-05	0	0.194	0.182	0.205	-	-	0	0	-	0.701	0.658	0.741	-	-	0	-	0.00%
2016-07-04	0	0.194	0.194	0.200	0.192	0.200	110,000	21,428	0.1948	0.701	0.701	0.723	0.694	0.723	30,432	0.7041	0.52%
2016-06-30	0	0.193	0.180	0.194	-	-	0	0	-	0.698	0.651	0.701	-	-	0	-	0.00%
2016-06-29	0	0.193	0.180	0.194	0.193	0.193	2,000	386	0.1930	0.698	0.651	0.701	0.698	0.698	553	0.6976	0.00%
2016-06-28	0	0.193	0.180	0.194	-	-	0	0	-	0.698	0.651	0.701	-	-	0	-	0.00%
2016-06-27	0	0.193	0.180	0.194	0.188	0.193	204,000	39,362	0.1930	0.698	0.651	0.701	0.680	0.698	56,437	0.6975	2.66%
2016-06-24	0	0.188	0.181	0.190	0.173	0.190	160,000	28,966	0.1810	0.680	0.654	0.687	0.625	0.687	44,264	0.6544	-1.57%
2016-06-23	0	0.191	0.190	0.203	0.191	0.199	46,000	8,802	0.1913	0.690	0.687	0.734	0.690	0.719	12,726	0.6917	-4.50%
2016-06-22	0	0.200	0.190	0.200	0.195	0.200	52,000	10,150	0.1952	0.723	0.687	0.723	0.705	0.723	14,386	0.7056	5.26%
2016-06-21	0	0.190	0.190	0.195	0.185	0.191	1,050,000	196,422	0.1871	0.687	0.687	0.705	0.669	0.690	290,483	0.6762	0.00%
2016-06-20	0	0.190	0.186	0.195	0.190	0.194	250,000	47,580	0.1903	0.687	0.672	0.705	0.687	0.701	69,163	0.6879	-2.56%
2016-06-17	0	0.195	0.187	0.195	0.195	0.195	100,000	19,500	0.1950	0.705	0.676	0.705	0.705	0.705	27,665	0.7049	3.72%
2016-06-16	0	0.188	0.188	0.194	0.188	0.188	2,000	376	0.1880	0.680	0.680	0.701	0.680	0.680	553	0.6796	-3.09%
2016-06-15	0	0.194	0.192	0.194	0.194	0.195	338,000	65,788	0.1946	0.701	0.694	0.701	0.701	0.705	93,508	0.7036	-0.51%
2016-06-14	0	0.195	0.188	0.196	-	-	0	0	-	0.705	0.680	0.708	-	-	0	-	0.00%
2016-06-13	0	0.195	0.190	0.196	0.188	0.196	1,150,000	219,676	0.1910	0.705	0.687	0.708	0.680	0.708	318,148	0.6905	-6.25%
2016-06-10	0	0.208	0.195	0.208	-	-	0	0	-	0.752	0.705	0.752	-	-	0	-	0.00%
2016-06-08	0	0.208	0.200	0.208	0.207	0.208	84,000	17,470	0.2080	0.752	0.723	0.752	0.748	0.752	23,239	0.7518	0.00%
2016-06-07	0	0.208	0.200	0.208	0.197	0.208	810,000	166,560	0.2056	0.752	0.723	0.752	0.712	0.752	224,087	0.7433	5.58%
2016-06-06	0	0.197	0.200	0.208	0.195	0.195	156,000	30,420	0.1950	0.712	0.723	0.752	0.705	0.705	43,157	0.7049	0.00%
2016-06-03	0	0.197	0.197	0.203	0.197	0.198	290,000	57,302	0.1976	0.712	0.712	0.734	0.712	0.716	80,229	0.7142	-3.43%
2016-06-02	0	0.204	0.194	0.204	0.195	0.204	172,000	33,668	0.1957	0.737	0.701	0.737	0.705	0.737	47,584	0.7076	5.70%
2016-06-01	0	0.193	0.193	0.201	0.190	0.190	30,000	5,700	0.1900	0.698	0.698	0.727	0.687	0.687	8,300	0.6868	-1.03%
2016-05-31	0	0.195	0.201	0.202	0.195	0.195	100,000	19,500	0.1950	0.705	0.727	0.730	0.705	0.705	27,665	0.7049	2.63%
2016-05-30	0	0.190	0.190	0.194	0.185	0.190	536,000	101,690	0.1897	0.687	0.687	0.701	0.669	0.687	148,285	0.6858	0.00%
2016-05-27	0	0.190	0.190	0.195	0.190	0.190	140,000	26,600	0.1900	0.687	0.687	0.705	0.687	0.687	38,731	0.6868	0.53%
2016-05-26	0	0.189	0.188	0.189	0.185	0.195	810,000	154,118	0.1903	0.683	0.680	0.683	0.669	0.705	224,087	0.6878	-3.08%
2016-05-25	0	0.195	0.195	0.198	0.190	0.199	756,000	148,706	0.1967	0.705	0.705	0.716	0.687	0.719	209,148	0.7110	4.28%
2016-05-24	0	0.187	0.187	0.190	0.185	0.189	826,000	153,738	0.1861	0.676	0.676	0.687	0.669	0.683	228,513	0.6728	0.00%
2016-05-23	0	0.187	0.187	0.189	0.180	0.192	1,044,000	196,734	0.1884	0.676	0.676	0.683	0.651	0.694	288,823	0.6812	-3.61%
2016-05-20	0	0.194	0.194	0.199	-	-	0	0	-	0.701	0.701	0.719	-	-	0	-	2.11%
2016-05-19	0	0.190	0.190	0.199	-	-	0	0	-	0.687	0.687	0.719	-	-	0	-	0.00%
2016-05-18	0	0.190	0.190	0.196	0.190	0.190	50,000	9,500	0.1900	0.687	0.687	0.708	0.687	0.687	13,833	0.6868	-3.06%
2016-05-17	0	0.196	0.196	0.200	-	-	0	0	-	0.708	0.708	0.723	-	-	0	-	0.00%
2016-05-16	0	0.196	0.192	0.199	0.190	0.196	620,000	119,516	0.1928	0.708	0.694	0.719	0.687	0.708	171,523	0.6968	1.03%
2016-05-13	0	0.194	0.191	0.196	0.190	0.200	870,000	169,238	0.1945	0.701	0.690	0.708	0.687	0.723	240,686	0.7031	-1.02%
2016-05-12	0	0.196	0.193	0.196	0.193	0.196	88,000	17,108	0.1944	0.708	0.698	0.708	0.698	0.708	24,345	0.7027	-1.01%
2016-05-11	0	0.198	0.195	0.198	0.193	0.199	350,000	69,050	0.1973	0.716	0.705	0.716	0.698	0.719	96,828	0.7131	0.51%
2016-05-10	0	0.197	0.194	0.200	0.192	0.200	1,212,000	241,546	0.1993	0.712	0.701	0.723	0.694	0.723	335,300	0.7204	-1.50%
2016-05-09	0	0.200	0.200	0.207	0.200	0.213	1,696,000	343,422	0.2025	0.723	0.723	0.748	0.723	0.770	469,199	0.7319	-1.48%
2016-05-06	0	0.203	0.200	0.205	0.200	0.210	940,000	190,484	0.2026	0.734	0.723	0.741	0.723	0.759	260,051	0.7325	-1.46%
2016-05-05	0	0.206	0.203	0.206	0.202	0.206	3,278,000	673,240	0.2054	0.745	0.734	0.745	0.730	0.745	906,859	0.7424	-1.90%
2016-05-04	0	0.210	0.210	0.215	0.208	0.210	240,000	50,028	0.2085	0.759	0.759	0.777	0.752	0.759	66,396	0.7535	1.45%
2016-05-03	0	0.207	0.206	0.210	0.204	0.211	1,416,000	295,844	0.2089	0.748	0.745	0.759	0.737	0.763	391,737	0.7552	-7.59%
2016-04-29	0	0.224	0.214	0.224	-	-	0	0	-	0.810	0.774	0.810	-	-	0	-	0.00%
2016-04-28	0	0.224	0.221	0.224	0.215	0.226	490,000	109,614	0.2237	0.810	0.799	0.810	0.777	0.817	135,559	0.8086	5.16%
2016-04-27	0	0.213	0.210	0.213	0.211	0.221	448,000	97,784	0.2183	0.770	0.759	0.770	0.763	0.799	123,939	0.7890	-3.18%
2016-04-26	0	0.220	0.211	0.220	0.212	0.221	112,000	23,792	0.2124	0.795	0.763	0.795	0.766	0.799	30,985	0.7679	2.33%
2016-04-25	0	0.215	0.215	0.219	0.211	0.215	480,000	102,880	0.2143	0.777	0.777	0.792	0.763	0.777	132,792	0.7747	-3.15%
2016-04-22	0	0.222	0.214	0.223	0.222	0.222	92,000	20,424	0.2220	0.802	0.774	0.806	0.802	0.802	25,452	0.8025	0.00%
2016-04-21	0	0.222	0.223	0.229	0.221	0.232	160,000	35,452	0.2216	0.802	0.806	0.828	0.799	0.839	44,264	0.8009	0.00%
2016-04-20	0	0.222	0.222	0.232	0.222	0.235	1,440,000	325,184	0.2258	0.802	0.802	0.839	0.802	0.849	398,376	0.8163	-5.53%
2016-04-19	0	0.235	0.235	0.242	0.222	0.245	2,922,000	691,158	0.2365	0.849	0.849	0.875	0.802	0.886	808,372	0.8550	6.33%
2016-04-18	0	0.221	0.211	0.221	0.221	0.223	372,000	82,556	0.2219	0.799	0.763	0.799	0.799	0.806	102,914	0.8022	2.79%
2016-04-15	0	0.215	0.212	0.218	0.205	0.227	1,664,000	368,422	0.2214	0.777	0.766	0.788	0.741	0.821	460,346	0.8003	-1.38%
2016-04-14	0	0.218	0.216	0.219	0.211	0.218	2,066,000	443,158	0.2145	0.788	0.781	0.792	0.763	0.788	571,559	0.7753	0.46%
2016-04-13	0	0.217	0.214	0.218	0.212	0.224	2,102,000	456,808	0.2173	0.784	0.774	0.788	0.766	0.810	581,519	0.7855	-1.36%
2016-04-12	0	0.220	0.217	0.221	0.187	0.226	6,542,000	1,397,402	0.2136	0.795	0.784	0.799	0.676	0.817	1,809,846	0.7721	12.82%
2016-04-11	0	0.195	0.185	0.195	0.195	0.195	50,000	9,750	0.1950	0.705	0.669	0.705	0.705	0.705	13,833	0.7049	-2.01%
2016-04-08	0	0.199	0.190	0.199	-	-	0	0	-	0.719	0.687	0.719	-	-	0	-	0.00%
2016-04-07	0	0.199	0.191	0.199	0.190	0.199	110,000	21,240	0.1931	0.719	0.690	0.719	0.687	0.719	30,432	0.6980	0.00%
2016-04-06	0	0.199	0.186	0.199	-	-	0	0	-	0.719	0.672	0.719	-	-	0	-	0.00%
2016-04-05	0	0.199	0.182	0.199	0.199	0.199	68,000	13,532	0.1990	0.719	0.658	0.719	0.719	0.719	18,812	0.7193	0.00%
2016-04-01	0	0.199	0.191	0.199	0.195	0.199	282,000	55,022	0.1951	0.719	0.690	0.719	0.705	0.719	78,015	0.7053	1.02%
2016-03-31	0	0.197	0.197	0.199	0.190	0.197	1,636,000	317,304	0.1940	0.712	0.712	0.719	0.687	0.712	452,600	0.7011	-1.50%
2016-03-30	0	0.200	0.190	0.210	-	-	0	0	-	0.723	0.687	0.759	-	-	0	-	0.00%
2016-03-29	0	0.200	0.198	0.200	0.201	0.206	832,000	171,114	0.2057	0.723	0.716	0.723	0.727	0.745	230,173	0.7434	-0.50%
2016-03-24	0	0.201	0.183	0.201	0.201	0.201	2,000	402	0.2010	0.727	0.661	0.727	0.727	0.727	553	0.7265	0.00%
2016-03-23	0	0.201	0.192	0.201	-	-	0	0	-	0.727	0.694	0.727	-	-	0	-	0.00%
2016-03-22	0	0.201	0.193	0.205	-	-	0	0	-	0.727	0.698	0.741	-	-	0	-	0.00%
2016-03-21	0	0.201	0.193	0.205	0.201	0.205	1,012,000	206,984	0.2045	0.727	0.698	0.741	0.727	0.741	279,970	0.7393	5.24%
2016-03-18	0	0.191	0.191	0.203	-	-	0	0	-	0.690	0.690	0.734	-	-	0	-	0.53%
2016-03-17	0	0.190	0.185	0.198	0.186	0.190	88,000	16,424	0.1866	0.687	0.669	0.716	0.672	0.687	24,345	0.6746	2.70%
2016-03-16	0	0.185	0.185	0.200	0.185	0.189	164,000	30,934	0.1886	0.669	0.669	0.723	0.669	0.683	45,371	0.6818	-0.54%
2016-03-15	0	0.186	0.186	0.199	0.186	0.190	890,000	167,304	0.1880	0.672	0.672	0.719	0.672	0.687	246,219	0.6795	-2.62%
2016-03-14	0	0.191	0.191	0.200	0.189	0.201	360,000	71,658	0.1991	0.690	0.690	0.723	0.683	0.727	99,594	0.7195	-4.02%
2016-03-11	0	0.199	0.192	0.200	0.192	0.200	292,000	57,726	0.1977	0.719	0.694	0.723	0.694	0.723	80,782	0.7146	-0.50%
2016-03-10	0	0.200	0.186	0.205	0.200	0.200	2,000	400	0.2000	0.723	0.672	0.741	0.723	0.723	553	0.7229	0.00%
2016-03-09	0	0.200	0.193	0.205	0.200	0.200	122,000	24,400	0.2000	0.723	0.698	0.741	0.723	0.723	33,751	0.7229	-2.44%
2016-03-08	0	0.205	0.205	0.214	0.199	0.205	870,000	176,256	0.2026	0.741	0.741	0.774	0.719	0.741	240,686	0.7323	2.50%
2016-03-07	0	0.200	0.198	0.200	0.199	0.200	462,000	92,376	0.1999	0.723	0.716	0.723	0.719	0.723	127,812	0.7227	2.56%
2016-03-04	0	0.195	0.192	0.200	-	-	0	0	-	0.705	0.694	0.723	-	-	0	-	0.00%
2016-03-03	0	0.195	0.190	0.200	0.183	0.200	476,000	90,638	0.1904	0.705	0.687	0.723	0.661	0.723	131,686	0.6883	-0.51%
2016-03-02	0	0.196	0.187	0.202	0.191	0.197	274,000	53,180	0.1941	0.708	0.676	0.730	0.690	0.712	75,802	0.7016	2.08%
2016-03-01	0	0.192	0.182	0.200	-	-	0	0	-	0.694	0.658	0.723	-	-	0	-	-3.52%
2016-02-29	0	0.199	0.181	0.200	0.180	0.207	246,000	45,246	0.1839	0.719	0.654	0.723	0.651	0.748	68,056	0.6648	2.05%
2016-02-26	0	0.195	0.188	0.195	0.190	0.199	62,000	11,798	0.1903	0.705	0.680	0.705	0.687	0.719	17,152	0.6878	2.63%
2016-02-25	0	0.190	0.185	0.190	0.190	0.194	110,000	21,300	0.1936	0.687	0.669	0.687	0.687	0.701	30,432	0.6999	-4.04%
2016-02-24	0	0.198	0.193	0.198	0.198	0.198	10,000	1,980	0.1980	0.716	0.698	0.716	0.716	0.716	2,767	0.7157	2.06%
2016-02-23	0	0.194	0.191	0.194	0.187	0.194	428,000	81,698	0.1909	0.701	0.690	0.701	0.676	0.701	118,406	0.6900	2.65%
2016-02-22	0	0.189	0.186	0.189	0.181	0.194	1,276,000	240,260	0.1883	0.683	0.672	0.683	0.654	0.701	353,006	0.6806	4.42%
2016-02-19	0	0.181	0.181	0.185	0.179	0.183	1,150,000	206,550	0.1796	0.654	0.654	0.669	0.647	0.661	318,148	0.6492	-0.55%
2016-02-18	0	0.182	0.178	0.189	0.182	0.182	186,000	33,852	0.1820	0.658	0.643	0.683	0.658	0.658	51,457	0.6579	0.00%
2016-02-17	0	0.182	0.181	0.182	0.180	0.184	294,000	53,558	0.1822	0.658	0.654	0.658	0.651	0.665	81,335	0.6585	-1.62%
2016-02-16	0	0.185	0.175	0.185	0.183	0.185	130,000	23,990	0.1845	0.669	0.633	0.669	0.661	0.669	35,965	0.6670	0.54%
2016-02-15	0	0.184	0.175	0.184	0.170	0.184	1,688,000	295,698	0.1752	0.665	0.633	0.665	0.614	0.665	466,986	0.6332	2.22%
2016-02-12	0	0.180	0.169	0.180	0.185	0.185	6,000	1,110	0.1850	0.651	0.611	0.651	0.669	0.669	1,660	0.6687	1.12%
2016-02-11	0	0.178	0.178	0.184	0.173	0.189	598,000	106,518	0.1781	0.643	0.643	0.665	0.625	0.683	165,437	0.6439	-3.78%
2016-02-05	0	0.185	0.173	0.185	0.170	0.185	104,000	17,744	0.1706	0.669	0.625	0.669	0.614	0.669	28,772	0.6167	0.00%
2016-02-04	0	0.185	0.171	0.185	0.170	0.190	36,000	6,680	0.1856	0.669	0.618	0.669	0.614	0.687	9,959	0.6707	8.19%
2016-02-03	0	0.171	0.169	0.171	0.168	0.171	366,000	61,840	0.1690	0.618	0.611	0.618	0.607	0.618	101,254	0.6107	-0.58%
2016-02-02	0	0.172	0.171	0.173	-	-	0	0	-	0.622	0.618	0.625	-	-	0	-	0.00%
2016-02-01	0	0.172	0.172	0.173	0.170	0.176	172,000	30,002	0.1744	0.622	0.622	0.625	0.614	0.636	47,584	0.6305	0.58%
2016-01-29	0	0.171	0.171	0.180	0.168	0.175	2,702,000	459,348	0.1700	0.618	0.618	0.651	0.607	0.633	747,509	0.6145	-0.58%
2016-01-28	0	0.172	0.166	0.175	0.170	0.178	1,230,000	212,726	0.1729	0.622	0.600	0.633	0.614	0.643	340,280	0.6252	-2.27%
2016-01-27	0	0.176	0.175	0.180	0.176	0.180	450,000	80,676	0.1793	0.636	0.633	0.651	0.636	0.651	124,493	0.6480	0.57%
2016-01-26	0	0.175	0.175	0.179	0.171	0.181	12,000	2,126	0.1772	0.633	0.633	0.647	0.618	0.654	3,320	0.6404	-0.57%
2016-01-25	0	0.176	0.177	0.181	0.176	0.185	2,162,000	392,204	0.1814	0.636	0.640	0.654	0.636	0.669	598,118	0.6557	-3.83%
2016-01-22	0	0.183	0.179	0.185	0.180	0.185	834,000	151,092	0.1812	0.661	0.647	0.669	0.651	0.669	230,726	0.6549	1.67%
2016-01-21	0	0.180	0.174	0.182	0.180	0.193	1,226,000	222,980	0.1819	0.651	0.629	0.658	0.651	0.698	339,173	0.6574	-3.23%
2016-01-20	0	0.186	0.186	0.189	0.185	0.193	880,000	163,498	0.1858	0.672	0.672	0.683	0.669	0.698	243,452	0.6716	-4.62%
2016-01-19	0	0.195	0.186	0.195	0.185	0.195	1,682,000	318,330	0.1893	0.705	0.672	0.705	0.669	0.705	465,326	0.6841	-0.51%
2016-01-18	0	0.196	0.186	0.199	0.186	0.196	154,000	28,954	0.1880	0.708	0.672	0.719	0.672	0.708	42,604	0.6796	-1.01%
2016-01-15	0	0.198	0.187	0.198	0.199	0.199	500,000	99,500	0.1990	0.716	0.676	0.716	0.719	0.719	138,325	0.7193	-1.00%
2016-01-14	0	0.200	0.186	0.200	0.184	0.205	1,678,000	319,066	0.1901	0.723	0.672	0.723	0.665	0.741	464,219	0.6873	3.09%
2016-01-13	0	0.194	0.185	0.195	0.185	0.200	1,260,000	240,254	0.1907	0.701	0.669	0.705	0.669	0.723	348,579	0.6892	4.30%
2016-01-12	0	0.186	0.182	0.188	0.181	0.195	1,512,000	284,144	0.1879	0.672	0.658	0.680	0.654	0.705	418,295	0.6793	-7.00%
2016-01-11	0	0.200	0.190	0.200	0.188	0.200	1,284,000	250,026	0.1947	0.723	0.687	0.723	0.680	0.723	355,219	0.7039	2.56%
2016-01-08	0	0.195	0.190	0.200	0.190	0.200	1,568,000	301,614	0.1924	0.705	0.687	0.723	0.687	0.723	433,788	0.6953	1.56%
2016-01-07	0	0.192	0.191	0.194	0.191	0.208	3,854,000	757,132	0.1965	0.694	0.690	0.701	0.690	0.752	1,066,210	0.7101	-6.34%
2016-01-06	0	0.205	0.205	0.208	0.204	0.209	2,108,000	433,546	0.2057	0.741	0.741	0.752	0.737	0.755	583,179	0.7434	-0.49%
2016-01-05	0	0.206	0.205	0.206	0.203	0.207	1,990,000	406,852	0.2044	0.745	0.741	0.745	0.734	0.748	550,534	0.7390	0.98%
2016-01-04	0	0.204	0.202	0.204	0.203	0.208	3,336,000	680,188	0.2039	0.737	0.730	0.737	0.734	0.752	922,905	0.7370	-2.39%
2015-12-31	0	0.209	0.207	0.209	0.208	0.215	1,880,000	395,060	0.2101	0.755	0.748	0.755	0.752	0.777	520,102	0.7596	-0.48%
2015-12-30	0	0.210	0.209	0.214	0.202	0.214	3,572,000	737,378	0.2064	0.759	0.755	0.774	0.730	0.774	988,195	0.7462	4.48%
2015-12-29	0	0.201	0.201	0.202	0.199	0.210	11,284,000	2,287,768	0.2027	0.727	0.727	0.730	0.719	0.759	3,121,721	0.7329	-2.90%
2015-12-28	0	0.207	0.206	0.207	0.205	0.214	5,674,000	1,181,008	0.2081	0.748	0.745	0.748	0.741	0.774	1,569,713	0.7524	-1.43%
2015-12-24	0	0.210	0.207	0.210	0.205	0.219	5,374,000	1,151,888	0.2143	0.759	0.748	0.759	0.741	0.792	1,486,718	0.7748	-3.23%
2015-12-23	0	0.217	0.216	0.219	0.215	0.230	10,966,000	2,408,492	0.2196	0.784	0.781	0.792	0.777	0.831	3,033,746	0.7939	-4.41%
2015-12-22	0	0.227	0.224	0.227	-	-	0	0	-	0.821	0.810	0.821	-	-	0	-	0.00%
2015-12-21	0	0.227	0.223	0.227	0.227	0.227	2,000	454	0.2270	0.821	0.806	0.821	0.821	0.821	553	0.8205	-0.44%
2015-12-18	0	0.228	0.223	0.229	0.228	0.228	68,000	15,504	0.2280	0.824	0.806	0.828	0.824	0.824	18,812	0.8241	-0.44%
2015-12-17	0	0.229	0.225	0.230	0.227	0.229	342,000	77,642	0.2270	0.828	0.813	0.831	0.821	0.828	94,614	0.8206	0.88%
2015-12-16	0	0.227	0.226	0.229	0.226	0.233	1,900,000	438,396	0.2307	0.821	0.817	0.828	0.817	0.842	525,635	0.8340	-1.30%
2015-12-15	0	0.230	0.222	0.230	0.222	0.230	684,000	153,658	0.2246	0.831	0.802	0.831	0.802	0.831	189,229	0.8120	0.44%
2015-12-14	0	0.229	0.221	0.229	0.220	0.234	528,000	121,230	0.2296	0.828	0.799	0.828	0.795	0.846	146,071	0.8299	0.44%
2015-12-11	0	0.228	0.226	0.228	0.226	0.230	617,000	141,766	0.2298	0.824	0.817	0.824	0.817	0.831	170,693	0.8305	0.44%
2015-12-10	0	0.227	0.226	0.227	0.224	0.234	166,000	38,352	0.2310	0.821	0.817	0.821	0.810	0.846	45,924	0.8351	-0.87%
2015-12-09	0	0.229	0.225	0.229	0.225	0.234	5,030,000	1,147,188	0.2281	0.828	0.813	0.828	0.813	0.846	1,391,551	0.8244	-2.14%
2015-12-08	0	0.234	0.231	0.234	0.230	0.236	1,032,000	238,224	0.2308	0.846	0.835	0.846	0.831	0.853	285,503	0.8344	-1.68%
2015-12-07	0	0.238	0.233	0.239	0.231	0.238	112,000	26,094	0.2330	0.860	0.842	0.864	0.835	0.860	30,985	0.8422	0.85%
2015-12-04	0	0.236	0.236	0.240	0.236	0.245	1,430,000	341,906	0.2391	0.853	0.853	0.868	0.853	0.886	395,610	0.8643	-2.07%
2015-12-03	0	0.241	0.238	0.244	0.237	0.246	2,432,000	584,962	0.2405	0.871	0.860	0.882	0.857	0.889	672,813	0.8694	-1.23%
2015-12-02	0	0.244	0.244	0.246	0.244	0.249	1,350,000	331,438	0.2455	0.882	0.882	0.889	0.882	0.900	373,478	0.8874	-1.61%
2015-12-01	0	0.248	0.248	0.255	0.247	0.255	1,478,000	366,908	0.2482	0.896	0.896	0.922	0.893	0.922	408,889	0.8973	-0.80%
2015-11-30	0	0.250	0.250	0.255	0.248	0.255	2,854,000	722,804	0.2533	0.904	0.904	0.922	0.896	0.922	789,560	0.9155	1.21%
2015-11-27	0	0.247	0.245	0.247	0.244	0.260	7,612,000	1,891,034	0.2484	0.893	0.886	0.893	0.882	0.940	2,105,862	0.8980	-5.00%
2015-11-26	0	0.260	0.255	0.260	0.250	0.280	10,210,000	2,654,950	0.2600	0.940	0.922	0.940	0.904	1.012	2,824,599	0.9399	-7.14%
2015-11-25	0	0.280	0.280	0.285	0.275	0.290	832,000	236,080	0.2838	1.012	1.012	1.030	0.994	1.048	230,173	1.0257	-6.67%
2015-11-24	0	0.300	0.290	0.300	0.295	0.300	10,000	2,960	0.2960	1.084	1.048	1.084	1.066	1.084	2,767	1.0699	0.00%
2015-11-23	0	0.300	0.290	0.300	0.290	0.310	76,000	22,340	0.2939	1.084	1.048	1.084	1.048	1.121	21,025	1.0625	0.00%
2015-11-20	0	0.300	0.290	0.305	0.285	0.300	292,000	86,560	0.2964	1.084	1.048	1.102	1.030	1.084	80,782	1.0715	0.00%
2015-11-19	0	0.300	0.295	0.305	0.300	0.300	150,000	45,000	0.3000	1.084	1.066	1.102	1.084	1.084	41,498	1.0844	3.45%
2015-11-18	0	0.290	0.290	0.305	0.290	0.310	144,000	43,840	0.3044	1.048	1.048	1.102	1.048	1.121	39,838	1.1005	0.00%
2015-11-17	0	0.290	0.290	0.305	0.290	0.300	106,000	31,300	0.2953	1.048	1.048	1.102	1.048	1.084	29,325	1.0674	0.00%
2015-11-16	0	0.290	0.285	0.300	0.290	0.290	54,000	15,660	0.2900	1.048	1.030	1.084	1.048	1.048	14,939	1.0483	-3.33%
2015-11-13	0	0.300	0.285	0.305	0.300	0.305	114,000	34,470	0.3024	1.084	1.030	1.102	1.084	1.102	31,538	1.0930	0.00%
2015-11-12	0	0.300	0.300	0.310	0.290	0.300	250,000	73,860	0.2954	1.084	1.084	1.121	1.048	1.084	69,163	1.0679	3.45%
2015-11-11	0	0.290	0.285	0.300	0.290	0.290	8,000	2,320	0.2900	1.048	1.030	1.084	1.048	1.048	2,213	1.0483	-3.33%
2015-11-10	0	0.300	0.285	0.300	0.290	0.300	328,000	95,750	0.2919	1.084	1.030	1.084	1.048	1.084	90,741	1.0552	-1.64%
2015-11-09	0	0.305	0.290	0.305	-	-	0	0	-	1.102	1.048	1.102	-	-	0	-	0.00%
2015-11-06	0	0.305	0.290	0.305	0.285	0.305	116,000	33,950	0.2927	1.102	1.048	1.102	1.030	1.102	32,091	1.0579	1.67%
2015-11-05	0	0.300	0.295	0.305	0.300	0.300	100,000	30,000	0.3000	1.084	1.066	1.102	1.084	1.084	27,665	1.0844	-3.23%
2015-11-04	0	0.310	0.305	0.310	0.300	0.310	308,000	95,070	0.3087	1.121	1.102	1.121	1.084	1.121	85,208	1.1157	1.64%
2015-11-03	0	0.305	0.295	0.305	0.305	0.310	18,000	5,500	0.3056	1.102	1.066	1.102	1.102	1.121	4,980	1.1045	0.00%
2015-11-02	0	0.305	0.290	0.305	0.300	0.310	374,000	112,830	0.3017	1.102	1.048	1.102	1.084	1.121	103,467	1.0905	-1.61%
2015-10-30	0	0.310	0.295	0.310	0.300	0.310	66,000	19,860	0.3009	1.121	1.066	1.121	1.084	1.121	18,259	1.0877	0.00%
2015-10-29	0	0.310	0.290	0.310	-	-	0	0	-	1.121	1.048	1.121	-	-	0	-	0.00%
2015-10-28	0	0.310	0.295	0.310	0.300	0.310	30,000	9,160	0.3053	1.121	1.066	1.121	1.084	1.121	8,300	1.1037	0.00%
2015-10-27	0	0.310	0.300	0.310	0.305	0.310	22,000	6,760	0.3073	1.121	1.084	1.121	1.102	1.121	6,086	1.1107	-1.59%
2015-10-26	0	0.315	0.300	0.315	0.300	0.315	430,000	131,820	0.3066	1.139	1.084	1.139	1.084	1.139	118,960	1.1081	3.28%
2015-10-23	0	0.305	0.305	0.315	0.300	0.315	638,000	194,910	0.3055	1.102	1.102	1.139	1.084	1.139	176,503	1.1043	-4.69%
2015-10-22	0	0.320	0.300	0.320	0.300	0.320	14,000	4,330	0.3093	1.157	1.084	1.157	1.084	1.157	3,873	1.1180	0.00%
2015-10-20	0	0.320	0.290	0.320	0.290	0.320	58,000	17,060	0.2941	1.157	1.048	1.157	1.048	1.157	16,046	1.0632	4.92%
2015-10-19	0	0.305	0.305	0.320	0.305	0.305	76,000	23,180	0.3050	1.102	1.102	1.157	1.102	1.102	21,025	1.1025	-4.69%
2015-10-16	0	0.320	0.305	0.320	0.305	0.320	6,000	1,860	0.3100	1.157	1.102	1.157	1.102	1.157	1,660	1.1205	0.00%
2015-10-15	0	0.320	0.310	0.320	0.305	0.325	70,000	21,440	0.3063	1.157	1.121	1.157	1.102	1.175	19,366	1.1071	4.92%
2015-10-14	0	0.305	0.300	0.305	0.290	0.325	110,000	33,590	0.3054	1.102	1.084	1.102	1.048	1.175	30,432	1.1038	-3.17%
2015-10-13	0	0.315	0.300	0.315	0.300	0.315	32,000	10,020	0.3131	1.139	1.084	1.139	1.084	1.139	8,853	1.1318	-3.08%
2015-10-12	0	0.325	0.325	0.330	0.290	0.325	118,000	37,170	0.3150	1.175	1.175	1.193	1.048	1.175	32,645	1.1386	3.17%
2015-10-09	0	0.315	0.305	0.315	0.295	0.315	38,000	11,590	0.3050	1.139	1.102	1.139	1.066	1.139	10,513	1.1025	5.00%
2015-10-08	0	0.300	0.290	0.300	0.300	0.300	400,000	120,000	0.3000	1.084	1.048	1.084	1.084	1.084	110,660	1.0844	-3.23%
2015-10-07	0	0.310	0.310	0.315	0.295	0.320	746,000	229,130	0.3071	1.121	1.121	1.139	1.066	1.157	206,381	1.1102	5.08%
2015-10-06	0	0.295	0.290	0.295	0.285	0.295	358,000	104,600	0.2922	1.066	1.048	1.066	1.030	1.066	99,041	1.0561	0.00%
2015-10-05	0	0.295	0.290	0.300	0.285	0.295	24,000	7,040	0.2933	1.066	1.048	1.084	1.030	1.066	6,640	1.0603	0.00%
2015-10-02	0	0.295	0.290	0.295	0.285	0.295	94,000	26,830	0.2854	1.066	1.048	1.066	1.030	1.066	26,005	1.0317	-1.67%
2015-09-30	0	0.300	0.285	0.300	0.285	0.315	14,000	4,210	0.3007	1.084	1.030	1.084	1.030	1.139	3,873	1.0870	1.69%
2015-09-29	0	0.295	0.285	0.290	0.280	0.315	24,000	6,890	0.2871	1.066	1.030	1.048	1.012	1.139	6,640	1.0377	-3.28%
2015-09-25	0	0.305	0.280	0.305	0.280	0.330	298,000	88,090	0.2956	1.102	1.012	1.102	1.012	1.193	82,442	1.0685	7.02%
2015-09-24	0	0.285	0.285	0.290	0.285	0.290	148,000	42,720	0.2886	1.030	1.030	1.048	1.030	1.048	40,944	1.0434	-1.72%
2015-09-23	0	0.290	0.290	0.320	0.290	0.295	12,000	3,500	0.2917	1.048	1.048	1.157	1.048	1.066	3,320	1.0543	-6.45%
2015-09-22	0	0.310	0.300	0.310	0.290	0.315	14,000	4,180	0.2986	1.121	1.084	1.121	1.048	1.139	3,873	1.0792	6.90%
2015-09-21	0	0.290	0.290	0.315	0.285	0.290	8,000	2,300	0.2875	1.048	1.048	1.139	1.030	1.048	2,213	1.0392	-4.92%
2015-09-18	0	0.305	0.305	0.320	0.300	0.320	8,000	2,480	0.3100	1.102	1.102	1.157	1.084	1.157	2,213	1.1205	0.00%
2015-09-17	0	0.305	0.305	0.315	0.295	0.320	122,000	37,230	0.3052	1.102	1.102	1.139	1.066	1.157	33,751	1.1031	-3.17%
2015-09-16	0	0.315	0.290	0.315	0.285	0.315	16,000	4,900	0.3063	1.139	1.048	1.139	1.030	1.139	4,426	1.1070	1.61%
2015-09-15	0	0.310	0.285	0.310	0.285	0.310	54,000	15,440	0.2859	1.121	1.030	1.121	1.030	1.121	14,939	1.0335	0.00%
2015-09-14	0	0.310	0.290	0.315	0.280	0.320	42,000	13,230	0.3150	1.121	1.048	1.139	1.012	1.157	11,619	1.1386	0.00%
2015-09-11	0	0.310	0.295	0.310	0.280	0.310	222,000	65,410	0.2946	1.121	1.066	1.121	1.012	1.121	61,416	1.0650	-3.12%
2015-09-10	0	0.320	0.300	0.320	0.325	0.325	4,000	1,230	0.3075	1.157	1.084	1.157	1.175	1.175	1,107	1.1115	10.34%
2015-09-09	0	0.290	0.290	0.320	0.290	0.300	22,000	6,520	0.2964	1.048	1.048	1.157	1.048	1.084	6,086	1.0713	-3.33%
2015-09-08	0	0.300	0.280	0.300	0.260	0.300	8,000	2,310	0.2888	1.084	1.012	1.084	0.940	1.084	2,213	1.0437	7.14%
2015-09-07	0	0.280	0.275	0.300	0.280	0.280	4,000	1,120	0.2800	1.012	0.994	1.084	1.012	1.012	1,107	1.0121	0.00%
2015-09-04	0	0.280	0.280	0.285	0.275	0.285	1,220,000	345,640	0.2833	1.012	1.012	1.030	0.994	1.030	337,513	1.0241	3.70%
2015-09-02	0	0.270	0.270	0.280	0.260	0.280	1,064,000	293,110	0.2755	0.976	0.976	1.012	0.940	1.012	294,356	0.9958	-3.57%
2015-09-01	0	0.280	0.280	0.285	0.270	0.280	36,000	10,050	0.2792	1.012	1.012	1.030	0.976	1.012	9,959	1.0091	-3.45%
2015-08-31	0	0.290	0.275	0.290	0.265	0.290	140,000	38,420	0.2744	1.048	0.994	1.048	0.958	1.048	38,731	0.9920	0.00%
2015-08-28	0	0.290	0.275	0.290	0.270	0.295	226,000	62,940	0.2785	1.048	0.994	1.048	0.976	1.066	62,523	1.0067	0.00%
2015-08-27	0	0.290	0.275	0.290	0.270	0.310	386,000	104,340	0.2703	1.048	0.994	1.048	0.976	1.121	106,787	0.9771	5.45%
2015-08-26	0	0.275	0.265	0.275	0.275	0.275	26,000	7,150	0.2750	0.994	0.958	0.994	0.994	0.994	7,193	0.9940	0.00%
2015-08-25	0	0.275	0.270	0.275	0.250	0.275	924,000	244,620	0.2647	0.994	0.976	0.994	0.904	0.994	255,625	0.9569	-5.17%
2015-08-24	0	0.290	0.270	0.290	0.250	0.295	802,000	216,930	0.2705	1.048	0.976	1.048	0.904	1.066	221,873	0.9777	-6.45%
2015-08-21	0	0.310	0.295	0.315	0.290	0.310	356,000	108,510	0.3048	1.121	1.066	1.139	1.048	1.121	98,487	1.1018	-4.62%
2015-08-20	0	0.325	0.300	0.330	0.295	0.330	110,000	34,090	0.3099	1.175	1.084	1.193	1.066	1.193	30,432	1.1202	-1.52%
2015-08-19	0	0.330	0.330	0.335	0.300	0.330	604,000	196,200	0.3248	1.193	1.193	1.211	1.084	1.193	167,097	1.1742	-1.49%
2015-08-18	0	0.335	0.300	0.335	0.315	0.335	72,000	22,800	0.3167	1.211	1.084	1.211	1.139	1.211	19,919	1.1446	4.69%
2015-08-17	0	0.320	0.320	0.330	0.320	0.325	8,000	2,570	0.3213	1.157	1.157	1.193	1.157	1.175	2,213	1.1612	-3.03%
2015-08-14	0	0.330	0.320	0.330	0.315	0.335	432,000	142,730	0.3304	1.193	1.157	1.193	1.139	1.211	119,513	1.1943	3.13%
2015-08-13	0	0.320	0.320	0.340	0.320	0.350	150,000	48,690	0.3246	1.157	1.157	1.229	1.157	1.265	41,498	1.1733	-3.03%
2015-08-12	0	0.330	0.330	0.350	0.330	0.335	278,000	92,240	0.3318	1.193	1.193	1.265	1.193	1.211	76,909	1.1993	-2.94%
2015-08-11	0	0.340	0.340	0.355	0.340	0.345	220,000	75,310	0.3423	1.229	1.229	1.283	1.229	1.247	60,863	1.2374	-4.23%
2015-08-10	0	0.355	0.355	0.365	0.340	0.365	992,000	356,050	0.3589	1.283	1.283	1.319	1.229	1.319	274,437	1.2974	2.90%
2015-08-07	0	0.345	0.325	0.345	0.325	0.345	110,000	35,850	0.3259	1.247	1.175	1.247	1.175	1.247	30,432	1.1781	0.00%
2015-08-06	0	0.345	0.330	0.345	0.320	0.345	118,000	38,480	0.3261	1.247	1.193	1.247	1.157	1.247	32,645	1.1788	0.00%
2015-08-05	0	0.345	0.325	0.345	0.320	0.355	800,000	279,940	0.3499	1.247	1.175	1.247	1.157	1.283	221,320	1.2649	4.55%
2015-08-04	0	0.330	0.330	0.345	0.320	0.380	434,000	139,850	0.3222	1.193	1.193	1.247	1.157	1.374	120,066	1.1648	3.13%
2015-08-03	0	0.320	0.310	0.320	0.305	0.360	2,720,000	890,360	0.3273	1.157	1.121	1.157	1.102	1.301	752,489	1.1832	3.23%
2015-07-31	0	0.310	0.310	0.320	0.305	0.330	524,000	165,310	0.3155	1.121	1.121	1.157	1.102	1.193	144,965	1.1403	1.64%
2015-07-30	0	0.305	0.305	0.325	0.290	0.325	64,000	19,800	0.3094	1.102	1.102	1.175	1.048	1.175	17,706	1.1183	-4.69%
2015-07-29	0	0.320	0.305	0.320	0.315	0.320	146,000	46,140	0.3160	1.157	1.102	1.157	1.139	1.157	40,391	1.1423	0.00%
2015-07-28	0	0.320	0.310	0.325	0.270	0.325	720,320	227,860	0.3163	1.157	1.121	1.175	0.976	1.175	199,277	1.1434	6.67%
2015-07-27	0	0.300	0.300	0.315	0.300	0.340	720,000	223,880	0.3109	1.084	1.084	1.139	1.084	1.229	199,188	1.1240	-15.49%
2015-07-24	0	0.355	0.345	0.360	0.345	0.355	452,000	157,910	0.3494	1.283	1.247	1.301	1.247	1.283	125,046	1.2628	-2.74%
2015-07-23	0	0.365	0.360	0.370	0.340	0.370	904,000	324,320	0.3588	1.319	1.301	1.337	1.229	1.337	250,092	1.2968	2.82%
2015-07-22	0	0.355	0.340	0.355	0.335	0.355	220,000	74,990	0.3409	1.283	1.229	1.283	1.211	1.283	60,863	1.2321	-1.39%
2015-07-21	0	0.360	0.370	0.380	0.360	0.380	74,000	27,020	0.3651	1.301	1.337	1.374	1.301	1.374	20,472	1.3198	-5.26%
2015-07-20	0	0.380	0.370	0.380	0.370	0.380	56,000	20,870	0.3727	1.374	1.337	1.374	1.337	1.374	15,492	1.3471	0.00%
2015-07-17	0	0.380	0.370	0.380	0.370	0.385	986,000	371,180	0.3765	1.374	1.337	1.374	1.337	1.392	272,777	1.3607	2.70%
2015-07-16	0	0.370	0.345	0.370	0.365	0.370	230,000	84,510	0.3674	1.337	1.247	1.337	1.319	1.337	63,630	1.3282	0.00%
2015-07-15	0	0.370	0.350	0.370	-	-	0	0	-	1.337	1.265	1.337	-	-	0	-	0.00%
2015-07-14	0	0.370	0.370	0.380	0.370	0.390	1,854,000	706,380	0.3810	1.337	1.337	1.374	1.337	1.410	512,910	1.3772	0.00%
2015-07-13	0	0.370	0.370	0.375	0.330	0.380	1,128,000	405,600	0.3596	1.337	1.337	1.356	1.193	1.374	312,061	1.2997	8.82%
2015-07-10	0	0.340	0.330	0.340	0.330	0.360	2,782,000	957,230	0.3441	1.229	1.193	1.229	1.193	1.301	769,641	1.2437	4.62%
2015-07-09	0	0.325	0.315	0.330	0.250	0.330	8,960,000	2,695,780	0.3009	1.175	1.139	1.193	0.904	1.193	2,478,786	1.0875	31.05%
2015-07-08	0	0.248	0.247	0.248	0.245	0.270	10,670,000	2,743,680	0.2571	0.896	0.893	0.896	0.886	0.976	2,951,858	0.9295	-14.48%
2015-07-07	0	0.290	0.275	0.290	0.275	0.335	3,304,000	999,750	0.3026	1.048	0.994	1.048	0.994	1.211	914,052	1.0938	-9.38%
2015-07-06	0	0.320	0.320	0.330	0.305	0.380	12,702,000	4,432,970	0.3490	1.157	1.157	1.193	1.102	1.374	3,514,011	1.2615	-9.86%
2015-07-03	0	0.355	0.350	0.355	0.345	0.400	6,480,000	2,355,270	0.3635	1.283	1.265	1.283	1.247	1.446	1,792,694	1.3138	-11.25%
2015-07-02	0	0.400	0.400	0.405	0.395	0.415	7,918,000	3,220,560	0.4067	1.446	1.446	1.464	1.428	1.500	2,190,517	1.4702	-5.88%
2015-06-30	0	0.425	0.425	0.430	0.395	0.435	8,292,000	3,444,590	0.4154	1.536	1.536	1.554	1.428	1.572	2,293,984	1.5016	-1.16%
2015-06-29	0	0.430	0.420	0.430	0.410	0.460	7,050,000	3,063,740	0.4346	1.554	1.518	1.554	1.482	1.663	1,950,384	1.5708	-6.52%
2015-06-26	0	0.460	0.455	0.465	0.455	0.480	4,724,000	2,187,930	0.4632	1.663	1.645	1.681	1.645	1.735	1,306,896	1.6741	-5.15%
2015-06-25	0	0.485	0.485	0.490	0.475	0.500	4,248,000	2,072,140	0.4878	1.753	1.753	1.771	1.717	1.807	1,175,210	1.7632	-2.02%
2015-06-24	0	0.495	0.490	0.495	0.455	0.495	17,306,000	8,331,350	0.4814	1.789	1.771	1.789	1.645	1.789	4,787,709	1.7402	6.45%
2015-06-23	0	0.465	0.460	0.465	0.455	0.475	5,382,000	2,500,190	0.4645	1.681	1.663	1.681	1.645	1.717	1,488,932	1.6792	1.09%
2015-06-22	0	0.460	0.455	0.465	0.450	0.475	4,284,000	1,968,110	0.4594	1.663	1.645	1.681	1.627	1.717	1,185,170	1.6606	-2.13%
2015-06-19	0	0.470	0.470	0.475	0.460	0.495	8,972,000	4,304,700	0.4798	1.699	1.699	1.717	1.663	1.789	2,482,106	1.7343	-4.08%
2015-06-18	0	0.490	0.485	0.490	0.445	0.510	28,438,000	13,901,670	0.4888	1.771	1.753	1.771	1.609	1.843	7,867,379	1.7670	7.69%
2015-06-17	0	0.455	0.450	0.455	0.425	0.460	7,502,000	3,350,150	0.4466	1.645	1.627	1.645	1.536	1.663	2,075,430	1.6142	3.41%
2015-06-16	0	0.440	0.435	0.440	0.430	0.455	4,120,000	1,812,500	0.4399	1.590	1.572	1.590	1.554	1.645	1,139,799	1.5902	-3.30%
2015-06-15	0	0.455	0.445	0.455	0.445	0.465	3,280,000	1,481,850	0.4518	1.645	1.609	1.645	1.609	1.681	907,413	1.6330	-1.09%
2015-06-12	0	0.460	0.460	0.465	0.450	0.470	10,904,000	4,983,870	0.4571	1.663	1.663	1.681	1.627	1.699	3,016,594	1.6522	1.10%
2015-06-11	0	0.455	0.455	0.460	0.450	0.470	3,496,000	1,587,590	0.4541	1.645	1.645	1.663	1.627	1.699	967,169	1.6415	-1.09%
2015-06-10	0	0.460	0.455	0.460	0.450	0.485	10,396,000	4,906,300	0.4719	1.663	1.645	1.663	1.627	1.753	2,876,056	1.7059	0.00%
2015-06-09	0	0.460	0.455	0.460	0.450	0.490	6,152,000	2,838,450	0.4614	1.663	1.645	1.663	1.627	1.771	1,701,952	1.6678	-5.15%
2015-06-08	0	0.485	0.485	0.490	0.480	0.500	6,960,000	3,431,460	0.4930	1.753	1.753	1.771	1.735	1.807	1,925,486	1.7821	0.00%
2015-06-05	0	0.485	0.480	0.485	0.480	0.495	4,828,000	2,349,040	0.4865	1.753	1.735	1.753	1.735	1.789	1,335,667	1.7587	-1.02%
2015-06-04	0	0.490	0.485	0.490	0.465	0.510	20,832,000	10,083,870	0.4841	1.771	1.753	1.771	1.681	1.843	5,763,178	1.7497	-2.00%
2015-06-03	0	0.500	0.490	0.495	0.495	0.570	39,356,000	20,913,850	0.5314	1.807	1.771	1.789	1.789	2.060	10,887,847	1.9208	-1.96%
2015-06-02	0	0.510	0.500	0.510	0.500	0.520	6,554,000	3,318,800	0.5064	1.843	1.807	1.843	1.807	1.880	1,813,166	1.8304	-1.92%
2015-06-01	0	0.520	0.510	0.520	0.510	0.530	10,308,000	5,356,920	0.5197	1.880	1.843	1.880	1.843	1.916	2,851,711	1.8785	-1.89%
2015-05-29	0	0.530	0.520	0.530	0.485	0.540	22,352,000	11,630,140	0.5203	1.916	1.880	1.916	1.753	1.952	6,183,686	1.8808	7.07%
2015-05-28	0	0.495	0.490	0.495	0.490	0.550	19,918,000	10,194,020	0.5118	1.789	1.771	1.789	1.771	1.988	5,510,319	1.8500	-8.33%
2015-05-27	0	0.540	0.530	0.540	0.490	0.540	30,560,000	15,981,330	0.5229	1.952	1.916	1.952	1.771	1.952	8,454,431	1.8903	9.09%
2015-05-26	0	0.495	0.495	0.500	0.490	0.500	14,824,000	7,342,750	0.4953	1.789	1.789	1.807	1.771	1.807	4,101,063	1.7905	1.02%
2015-05-22	0	0.490	0.485	0.490	0.475	0.520	25,744,000	12,751,070	0.4953	1.771	1.753	1.771	1.717	1.880	7,122,084	1.7904	-3.92%
2015-05-21	0	0.510	0.510	0.520	0.455	0.520	58,652,000	29,457,030	0.5022	1.843	1.843	1.880	1.645	1.880	16,226,089	1.8154	10.87%
2015-05-20	0	0.460	0.455	0.460	0.455	0.475	3,282,000	1,514,800	0.4615	1.663	1.645	1.663	1.645	1.717	907,966	1.6683	-2.13%
2015-05-19	0	0.470	0.465	0.470	0.460	0.475	4,864,000	2,271,050	0.4669	1.699	1.681	1.699	1.663	1.717	1,345,627	1.6877	-1.05%
2015-05-18	0	0.475	0.465	0.470	0.445	0.500	20,046,000	9,485,790	0.4732	1.717	1.681	1.699	1.609	1.807	5,545,731	1.7105	5.56%
2015-05-15	0	0.450	0.445	0.455	0.445	0.460	7,978,000	3,604,440	0.4518	1.627	1.609	1.645	1.609	1.663	2,207,116	1.6331	-2.17%
2015-05-14	0	0.460	0.455	0.460	0.440	0.465	10,288,000	4,687,620	0.4556	1.663	1.645	1.663	1.590	1.681	2,846,178	1.6470	3.37%
2015-05-13	0	0.445	0.440	0.445	0.440	0.455	5,014,000	2,229,750	0.4447	1.609	1.590	1.609	1.590	1.645	1,387,124	1.6075	-1.11%
2015-05-12	0	0.450	0.450	0.460	0.445	0.465	5,196,000	2,361,210	0.4544	1.627	1.627	1.663	1.609	1.681	1,437,475	1.6426	-4.26%
2015-05-11	0	0.470	0.465	0.470	0.460	0.475	6,518,000	3,050,550	0.4680	1.699	1.681	1.699	1.663	1.717	1,803,206	1.6917	1.08%
2015-05-08	0	0.465	0.460	0.465	0.450	0.490	26,840,000	12,538,990	0.4672	1.681	1.663	1.681	1.627	1.771	7,425,292	1.6887	2.20%
2015-05-07	0	0.455	0.445	0.455	0.440	0.470	28,478,000	12,987,300	0.4560	1.645	1.609	1.645	1.590	1.699	7,878,445	1.6485	-5.21%
2015-05-06	0	0.480	0.480	0.485	0.470	0.520	60,224,000	30,189,670	0.5013	1.735	1.735	1.753	1.699	1.880	16,660,984	1.8120	-9.43%
2015-05-05	0	0.530	0.530	0.540	0.425	0.540	147,618,000	72,232,200	0.4893	1.916	1.916	1.952	1.536	1.952	40,838,554	1.7687	20.45%
2015-05-04	0	0.440	0.435	0.440	0.435	0.450	6,200,000	2,727,350	0.4399	1.590	1.572	1.590	1.572	1.627	1,715,231	1.5901	-1.12%
2015-04-30	0	0.445	0.440	0.445	0.430	0.455	9,762,000	4,329,560	0.4435	1.609	1.590	1.609	1.554	1.645	2,700,660	1.6031	0.00%
2015-04-29	0	0.445	0.440	0.450	0.430	0.455	17,570,000	7,797,030	0.4438	1.609	1.590	1.627	1.554	1.645	4,860,745	1.6041	0.00%
2015-04-28	0	0.445	0.440	0.445	0.390	0.460	49,362,000	21,704,640	0.4397	1.609	1.590	1.609	1.410	1.663	13,656,009	1.5894	12.66%
2015-04-27	0	0.395	0.395	0.400	0.395	0.410	3,056,000	1,226,800	0.4014	1.428	1.428	1.446	1.428	1.482	845,443	1.4511	-1.25%
2015-04-24	0	0.400	0.395	0.405	0.395	0.415	2,966,000	1,192,440	0.4020	1.446	1.428	1.464	1.428	1.500	820,545	1.4532	-2.44%
2015-04-23	0	0.410	0.405	0.410	0.400	0.425	7,682,000	3,166,910	0.4123	1.482	1.464	1.482	1.446	1.536	2,125,227	1.4902	2.50%
2015-04-22	0	0.400	0.400	0.405	0.400	0.415	4,618,000	1,886,910	0.4086	1.446	1.446	1.464	1.446	1.500	1,277,571	1.4770	0.00%
2015-04-21	0	0.400	0.390	0.400	0.375	0.415	7,904,000	3,132,960	0.3964	1.446	1.410	1.446	1.356	1.500	2,186,643	1.4328	5.26%
2015-04-20	0	0.380	0.370	0.380	0.370	0.395	6,728,000	2,508,860	0.3729	1.374	1.337	1.374	1.337	1.428	1,861,303	1.3479	-2.56%
2015-04-17	0	0.390	0.385	0.390	0.385	0.405	2,470,000	966,170	0.3912	1.410	1.392	1.410	1.392	1.464	683,326	1.4139	-3.70%
2015-04-16	0	0.405	0.400	0.405	0.390	0.405	3,549,000	1,410,080	0.3973	1.464	1.446	1.464	1.410	1.464	981,832	1.4362	2.53%
2015-04-15	0	0.395	0.390	0.400	0.385	0.410	5,774,000	2,306,600	0.3995	1.428	1.410	1.446	1.392	1.482	1,597,378	1.4440	0.00%
2015-04-14	0	0.395	0.390	0.395	0.395	0.420	10,250,000	4,170,270	0.4069	1.428	1.410	1.428	1.428	1.518	2,835,665	1.4706	-2.47%
2015-04-13	0	0.405	0.400	0.405	0.390	0.415	14,308,000	5,772,990	0.4035	1.464	1.446	1.464	1.410	1.500	3,958,312	1.4584	5.19%
2015-04-10	0	0.385	0.380	0.385	0.375	0.415	16,540,000	6,465,470	0.3909	1.392	1.374	1.392	1.356	1.500	4,575,795	1.4130	2.67%
2015-04-09	0	0.375	0.365	0.375	0.365	0.395	5,204,000	1,970,730	0.3787	1.356	1.319	1.356	1.319	1.428	1,439,688	1.3689	-1.32%
2015-04-08	0	0.380	0.370	0.380	0.365	0.385	6,720,000	2,528,570	0.3763	1.374	1.337	1.374	1.319	1.392	1,859,090	1.3601	1.33%
2015-04-02	0	0.375	0.370	0.375	0.360	0.400	14,896,000	5,685,760	0.3817	1.356	1.337	1.356	1.301	1.446	4,120,982	1.3797	2.74%
2015-04-01	0	0.365	0.360	0.365	0.345	0.380	13,196,000	4,793,540	0.3633	1.319	1.301	1.319	1.247	1.374	3,650,676	1.3131	4.29%
2015-03-31	0	0.350	0.345	0.355	0.290	0.355	13,990,000	4,650,510	0.3324	1.265	1.247	1.283	1.048	1.283	3,870,337	1.2016	16.67%
2015-03-30	0	0.300	0.300	0.305	0.290	0.305	2,550,000	760,710	0.2983	1.084	1.084	1.102	1.048	1.102	705,458	1.0783	0.00%
2015-03-27	0	0.300	0.290	0.300	0.285	0.305	2,022,000	591,690	0.2926	1.084	1.048	1.084	1.030	1.102	559,387	1.0577	-1.64%
2015-03-26	0	0.305	0.300	0.310	0.280	0.315	7,460,000	2,253,130	0.3020	1.102	1.084	1.121	1.012	1.139	2,063,811	1.0917	10.91%
2015-03-25	0	0.275	0.275	0.280	0.270	0.275	1,112,000	303,550	0.2730	0.994	0.994	1.012	0.976	0.994	307,635	0.9867	0.00%
2015-03-24	0	0.275	0.275	0.280	0.270	0.275	338,000	92,560	0.2738	0.994	0.994	1.012	0.976	0.994	93,508	0.9899	1.85%
2015-03-23	0	0.270	0.265	0.275	0.270	0.280	726,000	198,360	0.2732	0.976	0.958	0.994	0.976	1.012	200,848	0.9876	1.89%
2015-03-20	0	0.265	0.260	0.270	0.265	0.275	942,000	250,910	0.2664	0.958	0.940	0.976	0.958	0.994	260,605	0.9628	-1.85%
2015-03-19	0	0.270	0.265	0.270	0.265	0.275	746,000	200,930	0.2693	0.976	0.958	0.976	0.958	0.994	206,381	0.9736	1.89%
2015-03-18	0	0.265	0.265	0.275	0.260	0.280	1,180,000	314,670	0.2667	0.958	0.958	0.994	0.940	1.012	326,447	0.9639	-3.64%
2015-03-17	0	0.275	0.270	0.275	0.265	0.280	348,000	94,810	0.2724	0.994	0.976	0.994	0.958	1.012	96,274	0.9848	3.77%
2015-03-16	0	0.265	0.265	0.275	0.265	0.275	158,000	43,070	0.2726	0.958	0.958	0.994	0.958	0.994	43,711	0.9853	-3.64%
2015-03-13	0	0.275	0.265	0.280	-	-	0	0	-	0.994	0.958	1.012	-	-	0	-	0.00%
2015-03-12	0	0.275	0.270	0.275	0.275	0.285	994,000	278,930	0.2806	0.994	0.976	0.994	0.994	1.030	274,990	1.0143	1.85%
2015-03-11	0	0.270	0.255	0.270	0.250	0.270	250,000	65,860	0.2634	0.976	0.922	0.976	0.904	0.976	69,163	0.9522	8.00%
2015-03-10	0	0.250	0.250	0.260	0.250	0.260	1,200,000	301,820	0.2515	0.904	0.904	0.940	0.904	0.940	331,980	0.9092	-7.41%
2015-03-09	0	0.270	0.255	0.270	-	-	0	0	-	0.976	0.922	0.976	-	-	0	-	0.00%
2015-03-06	0	0.270	0.260	0.270	0.270	0.270	50,000	13,500	0.2700	0.976	0.940	0.976	0.976	0.976	13,833	0.9760	0.00%
2015-03-05	0	0.270	0.265	0.270	0.265	0.275	930,000	252,860	0.2719	0.976	0.958	0.976	0.958	0.994	257,285	0.9828	-1.82%
2015-03-04	0	0.275	0.275	0.280	0.270	0.285	1,016,000	284,340	0.2799	0.994	0.994	1.012	0.976	1.030	281,077	1.0116	1.85%
2015-03-03	0	0.270	0.265	0.270	-	-	0	0	-	0.976	0.958	0.976	-	-	0	-	0.00%
2015-03-02	0	0.270	0.265	0.280	0.270	0.290	100,000	28,330	0.2833	0.976	0.958	1.012	0.976	1.048	27,665	1.0240	-5.26%
2015-02-27	0	0.285	0.265	0.285	0.280	0.285	8,000	2,220	0.2775	1.030	0.958	1.030	1.012	1.030	2,213	1.0031	0.00%
2015-02-26	0	0.285	0.265	0.285	0.270	0.285	232,000	62,740	0.2704	1.030	0.958	1.030	0.976	1.030	64,183	0.9775	3.64%
2015-02-25	0	0.275	0.275	0.280	0.275	0.285	280,000	78,550	0.2805	0.994	0.994	1.012	0.994	1.030	77,462	1.0140	-3.51%
2015-02-24	0	0.285	0.270	0.285	0.280	0.285	164,000	46,180	0.2816	1.030	0.976	1.030	1.012	1.030	45,371	1.0178	1.79%
2015-02-23	0	0.280	0.265	0.285	0.270	0.280	18,000	4,960	0.2756	1.012	0.958	1.030	0.976	1.012	4,980	0.9960	3.70%
2015-02-18	0	0.270	0.270	0.295	0.265	0.265	10,000	2,650	0.2650	0.976	0.976	1.066	0.958	0.958	2,767	0.9579	1.89%
2015-02-17	0	0.265	0.265	0.280	0.265	0.275	92,000	24,400	0.2652	0.958	0.958	1.012	0.958	0.994	25,452	0.9587	-7.02%
2015-02-16	0	0.285	0.265	0.285	0.265	0.295	12,000	3,240	0.2700	1.030	0.958	1.030	0.958	1.066	3,320	0.9760	3.64%
2015-02-13	0	0.275	0.265	0.275	0.270	0.275	632,000	170,780	0.2702	0.994	0.958	0.994	0.976	0.994	174,843	0.9768	-1.79%
2015-02-12	0	0.280	0.260	0.280	-	-	0	0	-	1.012	0.940	1.012	-	-	0	-	0.00%
2015-02-11	0	0.280	0.265	0.285	-	-	0	0	-	1.012	0.958	1.030	-	-	0	-	0.00%
2015-02-10	0	0.280	0.270	0.280	0.265	0.295	324,000	89,350	0.2758	1.012	0.976	1.012	0.958	1.066	89,635	0.9968	3.70%
2015-02-09	0	0.270	0.255	0.270	0.265	0.270	10,000	2,660	0.2660	0.976	0.922	0.976	0.958	0.976	2,767	0.9615	0.00%
2015-02-06	0	0.270	0.260	0.275	0.270	0.270	68,000	18,360	0.2700	0.976	0.940	0.994	0.976	0.976	18,812	0.9760	1.89%
2015-02-05	0	0.265	0.260	0.265	0.260	0.265	1,234,000	321,030	0.2602	0.958	0.940	0.958	0.940	0.958	341,386	0.9404	-1.85%
2015-02-04	0	0.270	0.260	0.275	0.260	0.275	68,000	18,510	0.2722	0.976	0.940	0.994	0.940	0.994	18,812	0.9839	1.89%
2015-02-03	0	0.265	0.265	0.270	0.250	0.265	300,000	77,220	0.2574	0.958	0.958	0.976	0.904	0.958	82,995	0.9304	3.92%
2015-02-02	0	0.255	0.250	0.255	0.241	0.270	6,488,000	1,660,686	0.2560	0.922	0.904	0.922	0.871	0.976	1,794,907	0.9252	-5.56%
2015-01-30	0	0.270	0.270	0.280	0.265	0.280	3,218,000	871,310	0.2708	0.976	0.976	1.012	0.958	1.012	890,260	0.9787	-3.57%
2015-01-29	0	0.280	0.275	0.280	0.275	0.285	2,270,000	632,930	0.2788	1.012	0.994	1.012	0.994	1.030	627,996	1.0079	-5.08%
2015-01-28	0	0.295	0.285	0.295	-	-	0	0	-	1.066	1.030	1.066	-	-	0	-	0.00%
2015-01-27	0	0.295	0.290	0.295	0.280	0.295	1,328,000	373,590	0.2813	1.066	1.048	1.066	1.012	1.066	367,392	1.0169	-1.67%
2015-01-26	0	0.300	0.285	0.300	0.300	0.300	100,000	30,000	0.3000	1.084	1.030	1.084	1.084	1.084	27,665	1.0844	0.00%
2015-01-23	0	0.300	0.285	0.300	0.280	0.300	196,000	57,030	0.2910	1.084	1.030	1.084	1.012	1.084	54,223	1.0518	1.69%
2015-01-22	0	0.295	0.285	0.300	0.290	0.300	6,000	1,770	0.2950	1.066	1.030	1.084	1.048	1.084	1,660	1.0663	1.72%
2015-01-21	0	0.290	0.285	0.295	0.285	0.300	236,000	68,240	0.2892	1.048	1.030	1.066	1.030	1.084	65,289	1.0452	0.00%
2015-01-20	0	0.290	0.290	0.295	0.285	0.300	486,000	140,640	0.2894	1.048	1.048	1.066	1.030	1.084	134,452	1.0460	-3.33%
2015-01-19	0	0.300	0.295	0.300	0.295	0.305	396,000	118,690	0.2997	1.084	1.066	1.084	1.066	1.102	109,553	1.0834	-1.64%
2015-01-16	0	0.305	0.305	0.310	0.300	0.310	422,000	127,760	0.3027	1.102	1.102	1.121	1.084	1.121	116,746	1.0943	0.00%
2015-01-15	0	0.305	0.305	0.310	0.305	0.305	436,000	132,980	0.3050	1.102	1.102	1.121	1.102	1.102	120,620	1.1025	0.00%
2015-01-14	0	0.305	0.305	0.310	0.305	0.310	244,000	74,440	0.3051	1.102	1.102	1.121	1.102	1.121	67,503	1.1028	-1.61%
2015-01-13	0	0.310	0.310	0.320	0.310	0.325	244,000	75,670	0.3101	1.121	1.121	1.157	1.121	1.175	67,503	1.1210	0.00%
2015-01-12	0	0.310	0.310	0.315	0.310	0.320	360,000	113,200	0.3144	1.121	1.121	1.139	1.121	1.157	99,594	1.1366	-1.59%
2015-01-09	0	0.315	0.310	0.315	0.310	0.320	476,000	150,360	0.3159	1.139	1.121	1.139	1.121	1.157	131,686	1.1418	1.61%
2015-01-08	0	0.310	0.310	0.315	0.305	0.315	648,000	200,480	0.3094	1.121	1.121	1.139	1.102	1.139	179,269	1.1183	-1.59%
2015-01-07	0	0.315	0.315	0.320	0.305	0.320	1,448,000	451,680	0.3119	1.139	1.139	1.157	1.102	1.157	400,590	1.1275	-1.56%
2015-01-06	0	0.320	0.310	0.320	0.320	0.325	152,000	48,850	0.3214	1.157	1.121	1.157	1.157	1.175	42,051	1.1617	0.00%
2015-01-05	0	0.320	0.315	0.320	0.305	0.325	1,518,000	476,800	0.3141	1.157	1.139	1.157	1.102	1.175	419,955	1.1354	4.92%
2015-01-02	0	0.305	0.305	0.320	0.305	0.305	160,000	48,800	0.3050	1.102	1.102	1.157	1.102	1.102	44,264	1.1025	-3.17%
2014-12-31	0	0.315	0.315	0.320	0.310	0.320	546,000	171,060	0.3133	1.139	1.139	1.157	1.121	1.157	151,051	1.1325	1.61%
2014-12-30	0	0.310	0.295	0.310	-	-	0	0	-	1.121	1.066	1.121	-	-	0	-	0.00%
2014-12-29	0	0.310	0.310	0.315	0.300	0.300	120,000	36,000	0.3000	1.121	1.121	1.139	1.084	1.084	33,198	1.0844	0.00%
2014-12-24	0	0.310	0.305	0.310	0.305	0.315	598,000	183,270	0.3065	1.121	1.102	1.121	1.102	1.139	165,437	1.1078	3.33%
2014-12-23	0	0.300	0.300	0.305	0.295	0.300	496,000	148,360	0.2991	1.084	1.084	1.102	1.066	1.084	137,219	1.0812	0.00%
2014-12-22	0	0.300	0.295	0.305	0.295	0.320	4,704,000	1,426,330	0.3032	1.084	1.066	1.102	1.066	1.157	1,301,363	1.0960	-9.09%
2014-12-19	0	0.330	0.325	0.330	0.325	0.330	434,000	141,720	0.3265	1.193	1.175	1.193	1.175	1.193	120,066	1.1803	1.54%
2014-12-18	0	0.325	0.315	0.325	0.320	0.330	520,000	167,320	0.3218	1.175	1.139	1.175	1.157	1.193	143,858	1.1631	-1.52%
2014-12-17	0	0.330	0.330	0.335	0.325	0.330	180,000	58,950	0.3275	1.193	1.193	1.211	1.175	1.193	49,797	1.1838	-1.49%
2014-12-16	0	0.335	0.330	0.335	0.325	0.335	1,270,000	416,510	0.3280	1.211	1.193	1.211	1.175	1.211	351,346	1.1855	0.00%
2014-12-15	0	0.335	0.330	0.335	0.325	0.335	378,000	126,390	0.3344	1.211	1.193	1.211	1.175	1.211	104,574	1.2086	-1.47%
2014-12-12	0	0.340	0.335	0.340	0.335	0.345	640,000	217,930	0.3405	1.229	1.211	1.229	1.211	1.247	177,056	1.2309	0.00%
2014-12-11	0	0.340	0.330	0.340	0.325	0.340	148,000	48,470	0.3275	1.229	1.193	1.229	1.175	1.229	40,944	1.1838	0.00%
2014-12-10	0	0.340	0.325	0.340	0.325	0.340	108,000	35,640	0.3300	1.229	1.175	1.229	1.175	1.229	29,878	1.1928	1.49%
2014-12-09	0	0.335	0.335	0.340	0.325	0.340	1,766,000	580,250	0.3286	1.211	1.211	1.229	1.175	1.229	488,564	1.1877	-1.47%
2014-12-08	0	0.340	0.335	0.340	0.335	0.345	924,000	313,320	0.3391	1.229	1.211	1.229	1.211	1.247	255,625	1.2257	-1.45%
2014-12-05	0	0.345	0.340	0.345	0.335	0.350	374,000	127,840	0.3418	1.247	1.229	1.247	1.211	1.265	103,467	1.2356	1.47%
2014-12-04	0	0.340	0.335	0.345	0.300	0.345	2,524,000	839,310	0.3325	1.229	1.211	1.247	1.084	1.247	698,265	1.2020	-2.86%
2014-12-03	0	0.350	0.340	0.350	0.340	0.355	570,000	200,110	0.3511	1.265	1.229	1.265	1.229	1.283	157,691	1.2690	0.00%
2014-12-02	0	0.350	0.345	0.350	0.345	0.350	16,000	5,550	0.3469	1.265	1.247	1.265	1.247	1.265	4,426	1.2538	1.45%
2014-12-01	0	0.345	0.345	0.350	0.335	0.355	1,218,000	425,040	0.3490	1.247	1.247	1.265	1.211	1.283	336,960	1.2614	-2.82%
2014-11-28	0	0.355	0.355	0.360	0.350	0.355	1,032,000	364,120	0.3528	1.283	1.283	1.301	1.265	1.283	285,503	1.2754	-1.39%
2014-11-27	0	0.360	0.355	0.360	0.355	0.365	444,000	159,040	0.3582	1.301	1.283	1.301	1.283	1.319	122,833	1.2948	-1.37%
2014-11-26	0	0.365	0.360	0.365	0.350	0.365	1,080,000	383,030	0.3547	1.319	1.301	1.319	1.265	1.319	298,782	1.2820	2.82%
2014-11-25	0	0.355	0.350	0.360	0.350	0.370	2,300,000	825,860	0.3591	1.283	1.265	1.301	1.265	1.337	636,296	1.2979	-5.33%
2014-11-24	0	0.375	0.365	0.375	0.370	0.380	1,346,000	504,010	0.3745	1.356	1.319	1.356	1.337	1.374	372,371	1.3535	2.74%
2014-11-21	0	0.365	0.365	0.370	0.365	0.370	426,000	156,740	0.3679	1.319	1.319	1.337	1.319	1.337	117,853	1.3300	0.00%
2014-11-20	0	0.365	0.355	0.365	0.355	0.370	558,000	202,190	0.3623	1.319	1.283	1.319	1.283	1.337	154,371	1.3098	0.00%
2014-11-19	0	0.365	0.355	0.365	0.355	0.365	804,000	289,390	0.3599	1.319	1.283	1.319	1.283	1.319	222,427	1.3011	1.39%
2014-11-18	0	0.360	0.355	0.360	0.360	0.360	160,000	57,600	0.3600	1.301	1.283	1.301	1.301	1.301	44,264	1.3013	-1.37%
2014-11-17	0	0.365	0.360	0.365	0.365	0.370	514,000	188,010	0.3658	1.319	1.301	1.319	1.319	1.337	142,198	1.3222	1.39%
2014-11-14	0	0.360	0.360	0.365	0.355	0.365	502,000	181,480	0.3615	1.301	1.301	1.319	1.283	1.319	138,878	1.3068	-1.37%
2014-11-13	0	0.365	0.365	0.370	0.365	0.365	340,000	124,100	0.3650	1.319	1.319	1.337	1.319	1.319	94,061	1.3194	0.00%
2014-11-12	0	0.365	0.360	0.370	0.365	0.370	140,000	51,450	0.3675	1.319	1.301	1.337	1.319	1.337	38,731	1.3284	-1.35%
2014-11-11	0	0.370	0.365	0.370	0.355	0.370	1,498,000	549,050	0.3665	1.337	1.319	1.337	1.283	1.337	414,422	1.3249	1.37%
2014-11-10	0	0.365	0.360	0.370	0.360	0.370	1,090,000	394,970	0.3624	1.319	1.301	1.337	1.301	1.337	301,549	1.3098	-1.35%
2014-11-07	0	0.370	0.365	0.370	0.365	0.370	610,000	223,790	0.3669	1.337	1.319	1.337	1.319	1.337	168,757	1.3261	1.37%
2014-11-06	0	0.365	0.365	0.370	0.355	0.365	322,000	117,080	0.3636	1.319	1.319	1.337	1.283	1.319	89,081	1.3143	2.82%
2014-11-05	0	0.355	0.355	0.360	0.355	0.370	932,000	340,780	0.3656	1.283	1.283	1.301	1.283	1.337	257,838	1.3217	-4.05%
2014-11-04	0	0.370	0.365	0.370	0.355	0.370	1,520,000	551,100	0.3626	1.337	1.319	1.337	1.283	1.337	420,508	1.3106	4.23%
2014-11-03	0	0.355	0.355	0.360	0.350	0.360	520,000	184,250	0.3543	1.283	1.283	1.301	1.265	1.301	143,858	1.2808	-1.39%
2014-10-31	0	0.360	0.355	0.365	0.360	0.365	502,000	181,220	0.3610	1.301	1.283	1.319	1.301	1.319	138,878	1.3049	0.00%
2014-10-30	0	0.360	0.360	0.365	0.360	0.365	614,000	221,170	0.3602	1.301	1.301	1.319	1.301	1.319	169,863	1.3020	0.00%
2014-10-29	0	0.360	0.360	0.365	0.355	0.365	324,000	116,410	0.3593	1.301	1.301	1.319	1.283	1.319	89,635	1.2987	2.86%
2014-10-28	0	0.350	0.350	0.360	0.345	0.370	1,922,000	687,980	0.3580	1.265	1.265	1.301	1.247	1.337	531,722	1.2939	1.45%
2014-10-27	0	0.345	0.345	0.350	0.345	0.350	792,000	276,690	0.3494	1.247	1.247	1.265	1.247	1.265	219,107	1.2628	-1.43%
2014-10-24	0	0.350	0.345	0.360	0.345	0.355	92,000	32,630	0.3547	1.265	1.247	1.301	1.247	1.283	25,452	1.2820	1.45%
2014-10-23	0	0.345	0.340	0.345	0.340	0.350	696,000	238,230	0.3423	1.247	1.229	1.247	1.229	1.265	192,549	1.2372	-2.82%
2014-10-22	0	0.355	0.350	0.355	0.350	0.355	300,000	105,860	0.3529	1.283	1.265	1.283	1.265	1.283	82,995	1.2755	2.90%
2014-10-21	0	0.345	0.345	0.355	0.345	0.360	1,140,000	400,940	0.3517	1.247	1.247	1.283	1.247	1.301	315,381	1.2713	-2.82%
2014-10-20	0	0.355	0.350	0.355	0.350	0.360	1,184,000	421,410	0.3559	1.283	1.265	1.283	1.265	1.301	327,554	1.2865	-2.74%
2014-10-17	0	0.365	0.360	0.365	0.355	0.365	394,000	141,670	0.3596	1.319	1.301	1.319	1.283	1.319	109,000	1.2997	1.39%
2014-10-16	0	0.360	0.355	0.365	0.360	0.360	308,000	110,880	0.3600	1.301	1.283	1.319	1.301	1.301	85,208	1.3013	-2.70%
2014-10-15	0	0.370	0.355	0.370	0.350	0.370	180,000	65,410	0.3634	1.337	1.283	1.337	1.265	1.337	49,797	1.3135	2.78%
2014-10-14	0	0.360	0.360	0.365	0.350	0.375	3,988,000	1,427,350	0.3579	1.301	1.301	1.319	1.265	1.356	1,103,281	1.2937	-2.70%
2014-10-13	0	0.370	0.365	0.370	0.360	0.370	340,000	124,900	0.3674	1.337	1.319	1.337	1.301	1.337	94,061	1.3279	-1.33%
2014-10-10	0	0.375	0.365	0.375	0.365	0.380	2,166,000	800,880	0.3698	1.356	1.319	1.356	1.319	1.374	599,224	1.3365	-1.32%
2014-10-09	0	0.380	0.380	0.385	0.375	0.380	2,578,000	973,550	0.3776	1.374	1.374	1.392	1.356	1.374	713,204	1.3650	1.33%
2014-10-08	0	0.375	0.370	0.375	0.360	0.375	1,802,000	662,550	0.3677	1.356	1.337	1.356	1.301	1.356	498,524	1.3290	4.17%
2014-10-07	0	0.360	0.360	0.365	0.355	0.365	2,600,000	940,250	0.3616	1.301	1.301	1.319	1.283	1.319	719,291	1.3072	1.41%
2014-10-06	0	0.355	0.355	0.365	0.350	0.360	2,408,000	852,610	0.3541	1.283	1.283	1.319	1.265	1.301	666,174	1.2799	1.43%
2014-10-03	0	0.350	0.345	0.350	0.325	0.350	3,034,000	1,021,730	0.3368	1.265	1.247	1.265	1.175	1.265	839,357	1.2173	1.45%
2014-09-30	0	0.345	0.345	0.350	0.325	0.370	10,370,000	3,557,200	0.3430	1.247	1.247	1.265	1.175	1.337	2,868,863	1.2399	-9.21%
2014-09-29	0	0.380	0.370	0.380	0.360	0.390	4,858,000	1,822,600	0.3752	1.374	1.337	1.374	1.301	1.410	1,343,967	1.3561	-3.80%
2014-09-26	0	0.395	0.385	0.395	0.375	0.395	3,292,000	1,269,920	0.3858	1.428	1.392	1.428	1.356	1.428	910,733	1.3944	1.28%
2014-09-25	0	0.390	0.385	0.390	0.375	0.390	3,346,000	1,299,980	0.3885	1.410	1.392	1.410	1.356	1.410	925,672	1.4044	1.30%
2014-09-24	0	0.385	0.380	0.385	0.375	0.390	3,938,000	1,492,480	0.3790	1.392	1.374	1.392	1.356	1.410	1,089,449	1.3699	-1.28%
2014-09-23	0	0.390	0.380	0.390	0.380	0.390	682,000	261,630	0.3836	1.410	1.374	1.410	1.374	1.410	188,675	1.3867	0.00%
2014-09-22	0	0.390	0.380	0.390	0.380	0.390	3,656,000	1,406,450	0.3847	1.410	1.374	1.410	1.374	1.410	1,011,433	1.3906	0.00%
2014-09-19	0	0.390	0.385	0.395	0.385	0.395	1,746,000	681,870	0.3905	1.410	1.392	1.428	1.392	1.428	483,031	1.4116	0.00%
2014-09-18	0	0.390	0.390	0.395	0.390	0.400	3,802,000	1,489,110	0.3917	1.410	1.410	1.428	1.410	1.446	1,051,824	1.4157	-2.50%
2014-09-17	0	0.400	0.395	0.400	0.390	0.405	20,256,000	8,076,000	0.3987	1.446	1.428	1.446	1.410	1.464	5,603,827	1.4412	1.27%
2014-09-16	0	0.395	0.390	0.395	0.375	0.400	21,236,000	8,304,150	0.3910	1.428	1.410	1.428	1.356	1.446	5,874,944	1.4135	5.33%
2014-09-15	0	0.375	0.375	0.380	0.365	0.385	5,136,000	1,935,560	0.3769	1.356	1.356	1.374	1.319	1.392	1,420,876	1.3622	0.00%
2014-09-12	0	0.375	0.370	0.375	0.365	0.375	580,000	215,150	0.3709	1.356	1.337	1.356	1.319	1.356	160,457	1.3409	0.00%
2014-09-11	0	0.375	0.365	0.375	0.365	0.375	892,000	329,440	0.3693	1.356	1.319	1.356	1.319	1.356	246,772	1.3350	0.00%
2014-09-10	0	0.375	0.365	0.375	0.365	0.375	1,446,000	534,280	0.3695	1.356	1.319	1.356	1.319	1.356	400,036	1.3356	-1.32%
2014-09-08	0	0.380	0.375	0.380	0.375	0.390	2,124,000	805,240	0.3791	1.374	1.356	1.374	1.356	1.410	587,605	1.3704	-2.56%
2014-09-05	0	0.390	0.375	0.390	0.365	0.390	1,122,000	419,170	0.3736	1.410	1.356	1.410	1.319	1.410	310,402	1.3504	4.00%
2014-09-04	0	0.375	0.370	0.375	0.370	0.375	1,476,000	549,200	0.3721	1.356	1.337	1.356	1.337	1.356	408,336	1.3450	0.00%
2014-09-03	0	0.375	0.370	0.375	0.365	0.375	1,966,000	728,990	0.3708	1.356	1.337	1.356	1.319	1.356	543,894	1.3403	1.35%
2014-09-02	0	0.370	0.360	0.370	0.355	0.370	884,000	318,930	0.3608	1.337	1.301	1.337	1.283	1.337	244,559	1.3041	0.00%
2014-09-01	0	0.370	0.360	0.370	0.355	0.370	312,000	113,420	0.3635	1.337	1.301	1.337	1.283	1.337	86,315	1.3140	0.00%
2014-08-29	0	0.370	0.360	0.370	0.350	0.370	2,962,000	1,074,780	0.3629	1.337	1.301	1.337	1.265	1.337	819,438	1.3116	0.00%
2014-08-28	0	0.370	0.365	0.370	0.355	0.385	6,752,000	2,448,340	0.3626	1.337	1.319	1.337	1.283	1.392	1,867,942	1.3107	-3.90%
2014-08-27	0	0.385	0.375	0.385	0.380	0.385	826,000	315,490	0.3819	1.392	1.356	1.392	1.374	1.392	228,513	1.3806	0.00%
2014-08-26	0	0.385	0.380	0.385	0.375	0.405	12,536,000	4,925,100	0.3929	1.392	1.374	1.392	1.356	1.464	3,468,087	1.4201	-2.53%
2014-08-25	0	0.395	0.385	0.395	0.390	0.395	888,000	346,520	0.3902	1.428	1.392	1.428	1.410	1.428	245,665	1.4105	-1.25%
2014-08-22	0	0.400	0.395	0.400	0.390	0.400	1,302,000	514,730	0.3953	1.446	1.428	1.446	1.410	1.446	360,199	1.4290	0.00%
2014-08-21	0	0.400	0.390	0.400	0.390	0.400	2,014,000	794,100	0.3943	1.446	1.410	1.446	1.410	1.446	557,174	1.4252	1.27%
2014-08-20	0	0.395	0.395	0.400	0.390	0.400	2,428,000	965,250	0.3975	1.428	1.428	1.446	1.410	1.446	671,707	1.4370	0.00%
2014-08-19	0	0.395	0.390	0.395	0.385	0.400	6,150,000	2,394,870	0.3894	1.428	1.410	1.428	1.392	1.446	1,701,399	1.4076	-1.25%
2014-08-18	0	0.400	0.395	0.400	0.395	0.410	5,466,000	2,200,280	0.4025	1.446	1.428	1.446	1.428	1.482	1,512,170	1.4550	-1.23%
2014-08-15	0	0.405	0.400	0.405	0.390	0.405	8,676,000	3,475,480	0.4006	1.464	1.446	1.464	1.410	1.464	2,400,217	1.4480	1.25%
2014-08-14	0	0.400	0.395	0.400	0.375	0.410	20,876,000	8,365,660	0.4007	1.446	1.428	1.446	1.356	1.482	5,775,350	1.4485	3.90%
2014-08-13	0	0.385	0.380	0.385	0.380	0.390	4,118,000	1,582,740	0.3843	1.392	1.374	1.392	1.374	1.410	1,139,246	1.3893	1.32%
2014-08-12	0	0.380	0.380	0.385	0.375	0.395	13,296,000	5,077,410	0.3819	1.374	1.374	1.392	1.356	1.428	3,678,341	1.3804	-5.00%
2014-08-11	0	0.400	0.395	0.405	0.385	0.410	3,726,000	1,487,190	0.3991	1.446	1.428	1.464	1.392	1.482	1,030,799	1.4428	2.56%
2014-08-08	0	0.390	0.395	0.400	0.390	0.400	5,538,000	2,188,850	0.3952	1.410	1.428	1.446	1.410	1.446	1,532,089	1.4287	-2.50%
2014-08-07	0	0.400	0.400	0.405	0.395	0.420	5,824,000	2,336,370	0.4012	1.446	1.446	1.464	1.428	1.518	1,611,211	1.4501	-4.76%
2014-08-06	0	0.420	0.420	0.425	0.385	0.425	27,352,000	11,156,650	0.4079	1.518	1.518	1.536	1.392	1.536	7,566,937	1.4744	5.00%
2014-08-05	0	0.400	0.395	0.400	0.360	0.435	72,930,000	29,211,050	0.4005	1.446	1.428	1.446	1.301	1.572	20,176,101	1.4478	14.29%
2014-08-04	0	0.350	0.350	0.355	0.335	0.350	6,054,000	2,072,610	0.3424	1.265	1.265	1.283	1.211	1.265	1,674,841	1.2375	6.06%
2014-08-01	0	0.330	0.330	0.335	0.330	0.340	2,018,000	673,930	0.3340	1.193	1.193	1.211	1.193	1.229	558,280	1.2072	-2.94%
2014-07-31	0	0.340	0.335	0.340	0.330	0.340	2,268,000	760,910	0.3355	1.229	1.211	1.229	1.193	1.229	627,443	1.2127	1.49%
2014-07-30	0	0.335	0.330	0.335	0.330	0.340	5,360,000	1,798,490	0.3355	1.211	1.193	1.211	1.193	1.229	1,482,845	1.2129	0.00%
2014-07-29	0	0.335	0.330	0.335	0.330	0.335	952,000	317,720	0.3337	1.211	1.193	1.211	1.193	1.211	263,371	1.2064	0.00%
2014-07-28	0	0.335	0.330	0.335	0.330	0.335	4,788,000	1,587,230	0.3315	1.211	1.193	1.211	1.193	1.211	1,324,601	1.1983	1.52%
2014-07-25	0	0.330	0.330	0.335	0.330	0.340	4,028,000	1,350,220	0.3352	1.193	1.193	1.211	1.193	1.229	1,114,347	1.2117	0.00%
2014-07-24	0	0.330	0.325	0.330	0.325	0.335	5,466,000	1,802,730	0.3298	1.193	1.175	1.193	1.175	1.211	1,512,170	1.1921	0.00%
2014-07-23	0	0.330	0.325	0.330	0.325	0.350	10,980,000	3,665,120	0.3338	1.193	1.175	1.193	1.175	1.265	3,037,620	1.2066	-4.35%
2014-07-22	0	0.345	0.345	0.350	0.340	0.355	4,550,000	1,562,910	0.3435	1.247	1.247	1.265	1.229	1.283	1,258,759	1.2416	-1.43%
2014-07-21	0	0.350	0.345	0.350	0.345	0.360	3,882,000	1,350,230	0.3478	1.265	1.247	1.265	1.247	1.301	1,073,956	1.2572	0.00%
2014-07-18	0	0.350	0.345	0.350	0.340	0.355	3,190,000	1,116,170	0.3499	1.265	1.247	1.265	1.229	1.283	882,514	1.2648	-1.41%
2014-07-17	0	0.355	0.355	0.360	0.350	0.390	9,328,000	3,457,520	0.3707	1.283	1.283	1.301	1.265	1.410	2,580,593	1.3398	-2.74%
2014-07-16	0	0.365	0.365	0.370	0.350	0.365	9,990,000	3,565,220	0.3569	1.319	1.319	1.337	1.265	1.319	2,763,736	1.2900	0.00%
2014-07-15	0	0.365	0.365	0.370	0.360	0.390	10,788,000	3,973,400	0.3683	1.319	1.319	1.337	1.301	1.410	2,984,503	1.3313	-2.67%
2014-07-14	0	0.375	0.370	0.375	0.305	0.465	87,122,000	35,321,080	0.4054	1.356	1.337	1.356	1.102	1.681	24,102,322	1.4655	25.00%
2014-07-11	0	0.300	0.290	0.300	0.285	0.300	368,000	109,170	0.2967	1.084	1.048	1.084	1.030	1.084	101,807	1.0723	1.69%
2014-07-10	0	0.295	0.290	0.300	0.295	0.300	142,000	41,710	0.2937	1.066	1.048	1.084	1.066	1.084	39,284	1.0617	1.72%
2014-07-09	0	0.290	0.285	0.295	0.285	0.290	324,000	93,430	0.2884	1.048	1.030	1.066	1.030	1.048	89,635	1.0423	0.00%
2014-07-08	0	0.290	0.290	0.295	0.290	0.290	10,000	2,900	0.2900	1.048	1.048	1.066	1.048	1.048	2,767	1.0483	-1.69%
2014-07-07	0	0.295	0.280	0.295	0.285	0.295	1,204,000	344,740	0.2863	1.066	1.012	1.066	1.030	1.066	333,087	1.0350	5.36%
2014-07-04	0	0.280	0.270	0.280	0.270	0.285	114,000	31,630	0.2775	1.012	0.976	1.012	0.976	1.030	31,538	1.0029	1.82%
2014-07-03	0	0.275	0.270	0.275	0.275	0.275	46,400	12,762	0.2750	0.994	0.976	0.994	0.994	0.994	12,837	0.9942	0.00%
2014-07-02	0	0.275	0.275	0.280	-	-	0	0	-	0.994	0.994	1.012	-	-	0	-	0.00%
2014-06-30	0	0.275	0.275	0.280	0.260	0.275	580,000	159,300	0.2747	0.994	0.994	1.012	0.940	0.994	160,457	0.9928	3.77%
2014-06-27	0	0.265	0.260	0.270	0.260	0.265	224,000	58,960	0.2632	0.958	0.940	0.976	0.940	0.958	61,970	0.9514	0.00%
2014-06-26	0	0.265	0.260	0.275	0.260	0.265	244,000	64,610	0.2648	0.958	0.940	0.994	0.940	0.958	67,503	0.9571	0.00%
2014-06-25	0	0.265	0.265	0.270	0.260	0.270	74,000	19,610	0.2650	0.958	0.958	0.976	0.940	0.976	20,472	0.9579	0.00%
2014-06-24	0	0.265	0.260	0.270	0.260	0.265	230,000	60,170	0.2616	0.958	0.940	0.976	0.940	0.958	63,630	0.9456	-3.64%
2014-06-23	0	0.275	0.265	0.275	0.250	0.275	882,000	229,500	0.2602	0.994	0.958	0.994	0.904	0.994	244,006	0.9406	0.00%
2014-06-20	0	0.275	0.275	0.280	0.270	0.285	472,000	130,200	0.2758	0.994	0.994	1.012	0.976	1.030	130,579	0.9971	-1.79%
2014-06-19	0	0.280	0.270	0.285	0.275	0.280	306,000	85,000	0.2778	1.012	0.976	1.030	0.994	1.012	84,655	1.0041	0.00%
2014-06-18	0	0.280	0.270	0.280	-	-	0	0	-	1.012	0.976	1.012	-	-	0	-	0.00%
2014-06-17	0	0.280	0.270	0.280	-	-	0	0	-	1.012	0.976	1.012	-	-	0	-	0.00%
2014-06-16	0	0.280	0.270	0.280	0.270	0.280	458,000	125,490	0.2740	1.012	0.976	1.012	0.976	1.012	126,706	0.9904	0.00%
2014-06-13	0	0.280	0.270	0.280	0.265	0.280	952,000	260,850	0.2740	1.012	0.976	1.012	0.958	1.012	263,371	0.9904	3.70%
2014-06-12	0	0.270	0.255	0.275	-	-	0	0	-	0.976	0.922	0.994	-	-	0	-	0.00%
2014-06-11	0	0.270	0.260	0.270	-	-	0	0	-	0.976	0.940	0.976	-	-	0	-	0.00%
2014-06-10	0	0.270	0.260	0.265	0.270	0.275	24,000	6,500	0.2708	0.976	0.940	0.958	0.976	0.994	6,640	0.9790	0.00%
2014-06-09	0	0.270	0.260	0.270	0.270	0.270	400,000	108,000	0.2700	0.976	0.940	0.976	0.976	0.976	110,660	0.9760	0.00%
2014-06-06	0	0.270	0.260	0.270	0.260	0.270	10,000	2,630	0.2630	0.976	0.940	0.976	0.940	0.976	2,767	0.9507	1.89%
2014-06-05	0	0.265	0.255	0.270	0.260	0.265	34,000	8,860	0.2606	0.958	0.922	0.976	0.940	0.958	9,406	0.9419	6.00%
2014-06-04	0	0.250	0.250	0.265	0.250	0.270	54,000	13,880	0.2570	0.904	0.904	0.958	0.904	0.976	14,939	0.9291	-7.41%
2014-06-03	0	0.270	0.260	0.270	0.265	0.270	40,000	10,610	0.2653	0.976	0.940	0.976	0.958	0.976	11,066	0.9588	3.85%
2014-05-30	0	0.260	0.260	0.270	0.260	0.265	100,000	26,070	0.2607	0.940	0.940	0.976	0.940	0.958	27,665	0.9423	0.00%
2014-05-29	0	0.260	0.260	0.265	0.255	0.265	152,000	39,640	0.2608	0.940	0.940	0.958	0.922	0.958	42,051	0.9427	-1.89%
2014-05-28	0	0.265	0.260	0.270	0.255	0.275	504,000	129,970	0.2579	0.958	0.940	0.976	0.922	0.994	139,432	0.9321	0.00%
2014-05-27	0	0.265	0.260	0.265	0.265	0.265	10,000	2,650	0.2650	0.958	0.940	0.958	0.958	0.958	2,767	0.9579	0.00%
2014-05-26	0	0.265	0.255	0.265	0.255	0.265	30,000	7,810	0.2603	0.958	0.922	0.958	0.922	0.958	8,300	0.9410	1.92%
2014-05-23	0	0.260	0.255	0.265	0.250	0.260	962,000	243,820	0.2535	0.940	0.922	0.958	0.904	0.940	266,138	0.9161	0.00%
2014-05-22	0	0.260	0.250	0.260	0.250	0.270	2,114,000	538,230	0.2546	0.940	0.904	0.940	0.904	0.976	584,839	0.9203	0.00%
2014-05-21	0	0.260	0.246	0.260	0.250	0.260	102,000	26,040	0.2553	0.940	0.889	0.940	0.904	0.940	28,218	0.9228	0.00%
2014-05-20	0	0.260	0.260	0.265	0.260	0.265	154,000	40,300	0.2617	0.940	0.940	0.958	0.940	0.958	42,604	0.9459	0.00%
2014-05-19	0	0.260	0.255	0.260	0.255	0.260	136,000	34,710	0.2552	0.940	0.922	0.940	0.922	0.940	37,624	0.9225	0.00%
2014-05-16	0	0.260	0.260	0.265	0.255	0.270	114,000	29,780	0.2612	0.940	0.940	0.958	0.922	0.976	31,538	0.9443	0.00%
2014-05-15	0	0.260	0.260	0.265	0.260	0.260	14,000	3,640	0.2600	0.940	0.940	0.958	0.940	0.940	3,873	0.9398	1.96%
2014-05-14	0	0.255	0.250	0.260	0.247	0.260	1,124,000	282,452	0.2513	0.922	0.904	0.940	0.893	0.940	310,955	0.9083	-1.92%
2014-05-13	0	0.260	0.250	0.265	0.255	0.260	326,000	83,630	0.2565	0.940	0.904	0.958	0.922	0.940	90,188	0.9273	0.00%
2014-05-12	0	0.260	0.250	0.260	0.250	0.260	320,000	81,530	0.2548	0.940	0.904	0.940	0.904	0.940	88,528	0.9210	5.26%
2014-05-09	0	0.247	0.247	0.250	0.240	0.255	1,616,000	397,324	0.2459	0.893	0.893	0.904	0.868	0.922	447,067	0.8887	0.00%
2014-05-08	0	0.247	0.241	0.248	0.238	0.270	4,484,000	1,121,756	0.2502	0.893	0.871	0.896	0.860	0.976	1,240,500	0.9043	-11.79%
2014-05-07	0	0.280	0.265	0.280	0.265	0.280	288,000	76,910	0.2670	1.012	0.958	1.012	0.958	1.012	79,675	0.9653	0.00%
2014-05-05	0	0.280	0.280	0.285	-	-	0	0	-	1.012	1.012	1.030	-	-	0	-	1.82%
2014-05-02	0	0.275	0.265	0.280	-	-	0	0	-	0.994	0.958	1.012	-	-	0	-	0.00%
2014-04-30	0	0.275	0.275	0.280	0.260	0.270	462,000	122,930	0.2661	0.994	0.994	1.012	0.940	0.976	127,812	0.9618	0.00%
2014-04-29	0	0.275	0.275	0.280	0.275	0.280	82,000	22,820	0.2783	0.994	0.994	1.012	0.994	1.012	22,685	1.0059	-3.51%
2014-04-28	0	0.285	0.270	0.285	0.270	0.285	826,000	232,030	0.2809	1.030	0.976	1.030	0.976	1.030	228,513	1.0154	0.00%
2014-04-25	0	0.285	0.270	0.290	0.270	0.285	196,000	53,140	0.2711	1.030	0.976	1.048	0.976	1.030	54,223	0.9800	1.79%
2014-04-24	0	0.280	0.280	0.285	0.280	0.280	140,000	39,200	0.2800	1.012	1.012	1.030	1.012	1.012	38,731	1.0121	0.00%
2014-04-23	0	0.280	0.270	0.285	0.280	0.280	210,000	58,800	0.2800	1.012	0.976	1.030	1.012	1.012	58,097	1.0121	0.00%
2014-04-22	0	0.280	0.275	0.280	0.275	0.285	1,004,000	280,730	0.2796	1.012	0.994	1.012	0.994	1.030	277,757	1.0107	-3.45%
2014-04-17	0	0.290	0.285	0.290	0.285	0.290	20,000	5,750	0.2875	1.048	1.030	1.048	1.030	1.048	5,533	1.0392	0.00%
2014-04-16	0	0.290	0.285	0.295	-	-	0	0	-	1.048	1.030	1.066	-	-	0	-	0.00%
2014-04-15	0	0.290	0.285	0.290	0.285	0.290	300,000	86,250	0.2875	1.048	1.030	1.048	1.030	1.048	82,995	1.0392	-1.69%
2014-04-14	0	0.295	0.285	0.295	0.290	0.295	620,000	180,170	0.2906	1.066	1.030	1.066	1.048	1.066	171,523	1.0504	0.00%
2014-04-11	0	0.295	0.290	0.295	0.290	0.300	898,000	261,070	0.2907	1.066	1.048	1.066	1.048	1.084	248,432	1.0509	1.72%
2014-04-10	0	0.290	0.290	0.295	0.285	0.300	1,444,000	418,910	0.2901	1.048	1.048	1.066	1.030	1.084	399,483	1.0486	0.00%
2014-04-09	0	0.290	0.285	0.290	0.290	0.300	200,000	58,230	0.2912	1.048	1.030	1.048	1.048	1.084	55,330	1.0524	-1.69%
2014-04-08	0	0.295	0.285	0.300	-	-	0	0	-	1.066	1.030	1.084	-	-	0	-	0.00%
2014-04-07	0	0.295	0.295	0.300	0.295	0.300	230,000	68,350	0.2972	1.066	1.066	1.084	1.066	1.084	63,630	1.0742	0.00%
2014-04-04	0	0.295	0.295	0.300	0.290	0.295	214,000	62,830	0.2936	1.066	1.066	1.084	1.048	1.066	59,203	1.0613	0.00%
2014-04-03	0	0.295	0.290	0.300	0.290	0.295	568,490	167,192	0.2941	1.066	1.048	1.084	1.048	1.066	157,273	1.0631	0.00%
2014-04-02	0	0.295	0.295	0.300	0.290	0.290	50,000	14,500	0.2900	1.066	1.066	1.084	1.048	1.048	13,833	1.0483	0.00%
2014-04-01	0	0.295	0.290	0.300	0.295	0.295	140,000	41,300	0.2950	1.066	1.048	1.084	1.066	1.066	38,731	1.0663	1.72%
2014-03-31	0	0.290	0.285	0.300	-	-	0	0	-	1.048	1.030	1.084	-	-	0	-	0.00%
2014-03-28	0	0.290	0.290	0.300	0.280	0.300	1,134,000	335,620	0.2960	1.048	1.048	1.084	1.012	1.084	313,721	1.0698	1.75%
2014-03-27	0	0.285	0.275	0.290	-	-	0	0	-	1.030	0.994	1.048	-	-	0	-	0.00%
2014-03-26	0	0.285	0.285	0.290	0.285	0.285	198,000	56,430	0.2850	1.030	1.030	1.048	1.030	1.030	54,777	1.0302	1.79%
2014-03-25	0	0.280	0.280	0.285	0.280	0.280	44,000	12,320	0.2800	1.012	1.012	1.030	1.012	1.012	12,173	1.0121	1.82%
2014-03-24	0	0.275	0.275	0.285	0.275	0.285	380,000	107,680	0.2834	0.994	0.994	1.030	0.994	1.030	105,127	1.0243	-1.79%
2014-03-21	0	0.280	0.270	0.290	-	-	0	0	-	1.012	0.976	1.048	-	-	0	-	0.00%
2014-03-20	0	0.280	0.265	0.280	0.265	0.280	320,000	86,690	0.2709	1.012	0.958	1.012	0.958	1.012	88,528	0.9792	-1.75%
2014-03-19	0	0.285	0.270	0.285	0.275	0.285	24,000	6,640	0.2767	1.030	0.976	1.030	0.994	1.030	6,640	1.0001	0.00%
2014-03-18	0	0.285	0.270	0.290	-	-	0	0	-	1.030	0.976	1.048	-	-	0	-	0.00%
2014-03-17	0	0.285	0.270	0.290	-	-	0	0	-	1.030	0.976	1.048	-	-	0	-	0.00%
2014-03-14	0	0.285	0.285	0.290	0.275	0.275	298,000	81,950	0.2750	1.030	1.030	1.048	0.994	0.994	82,442	0.9940	0.00%
2014-03-13	0	0.285	0.285	0.290	0.280	0.280	646,000	180,880	0.2800	1.030	1.030	1.048	1.012	1.012	178,716	1.0121	0.00%
2014-03-12	0	0.285	0.275	0.285	0.275	0.285	308,000	85,740	0.2784	1.030	0.994	1.030	0.994	1.030	85,208	1.0062	0.00%
2014-03-11	0	0.285	0.280	0.290	0.275	0.290	2,072,000	579,700	0.2798	1.030	1.012	1.048	0.994	1.048	573,219	1.0113	-3.39%
2014-03-10	0	0.295	0.280	0.295	0.295	0.295	170,000	50,150	0.2950	1.066	1.012	1.066	1.066	1.066	47,031	1.0663	0.00%
2014-03-07	0	0.295	0.290	0.295	0.280	0.295	960,000	277,360	0.2889	1.066	1.048	1.066	1.012	1.066	265,584	1.0443	1.72%
2014-03-06	0	0.290	0.285	0.290	0.290	0.290	700,000	202,950	0.2899	1.048	1.030	1.048	1.048	1.048	193,655	1.0480	0.00%
2014-03-05	0	0.290	0.285	0.290	0.280	0.290	1,112,000	317,600	0.2856	1.048	1.030	1.048	1.012	1.048	307,635	1.0324	0.00%
2014-03-04	0	0.290	0.285	0.290	0.285	0.290	2,518,000	727,360	0.2889	1.048	1.030	1.048	1.030	1.048	696,605	1.0441	0.00%
2014-03-03	0	0.290	0.290	0.295	0.285	0.310	11,622,000	3,429,160	0.2951	1.048	1.048	1.066	1.030	1.121	3,215,229	1.0665	-7.94%
2014-02-28	0	0.315	0.310	0.320	0.310	0.315	754,000	236,740	0.3140	1.139	1.121	1.157	1.121	1.139	208,594	1.1349	-1.56%
2014-02-27	0	0.320	0.310	0.320	0.320	0.320	150,000	48,000	0.3200	1.157	1.121	1.157	1.157	1.157	41,498	1.1567	0.00%
2014-02-26	0	0.320	0.310	0.320	0.310	0.320	1,548,000	494,760	0.3196	1.157	1.121	1.157	1.121	1.157	428,255	1.1553	0.00%
2014-02-25	0	0.320	0.310	0.320	0.320	0.330	200,000	65,000	0.3250	1.157	1.121	1.157	1.157	1.193	55,330	1.1748	-1.54%
2014-02-24	0	0.325	0.320	0.325	0.320	0.325	224,000	72,210	0.3224	1.175	1.157	1.175	1.157	1.175	61,970	1.1652	0.00%
2014-02-21	0	0.325	0.320	0.325	0.310	0.335	2,466,000	807,630	0.3275	1.175	1.157	1.175	1.121	1.211	682,219	1.1838	1.56%
2014-02-20	0	0.320	0.305	0.320	0.310	0.330	62,000	19,860	0.3203	1.157	1.102	1.157	1.121	1.193	17,152	1.1579	3.23%
2014-02-19	0	0.310	0.300	0.310	0.305	0.310	510,000	157,950	0.3097	1.121	1.084	1.121	1.102	1.121	141,092	1.1195	0.00%
2014-02-18	0	0.310	0.310	0.320	0.310	0.310	276,000	85,560	0.3100	1.121	1.121	1.157	1.121	1.121	76,355	1.1205	0.00%
2014-02-17	0	0.310	0.310	0.315	0.310	0.310	182,000	56,420	0.3100	1.121	1.121	1.139	1.121	1.121	50,350	1.1205	0.00%
2014-02-14	0	0.310	0.305	0.315	0.310	0.310	200,000	62,000	0.3100	1.121	1.102	1.139	1.121	1.121	55,330	1.1205	0.00%
2014-02-13	0	0.310	0.305	0.315	0.305	0.310	478,000	147,280	0.3081	1.121	1.102	1.139	1.102	1.121	132,239	1.1137	1.64%
2014-02-12	0	0.305	0.300	0.310	0.300	0.310	454,000	138,300	0.3046	1.102	1.084	1.121	1.084	1.121	125,599	1.1011	-1.61%
2014-02-11	0	0.310	0.305	0.315	0.305	0.315	956,000	298,310	0.3120	1.121	1.102	1.139	1.102	1.139	264,478	1.1279	1.64%
2014-02-10	0	0.305	0.300	0.310	0.300	0.310	1,066,000	324,790	0.3047	1.102	1.084	1.121	1.084	1.121	294,909	1.1013	1.67%
2014-02-07	0	0.300	0.290	0.300	0.295	0.305	394,000	117,250	0.2976	1.084	1.048	1.084	1.066	1.102	109,000	1.0757	0.00%
2014-02-06	0	0.300	0.295	0.300	0.290	0.300	98,000	28,710	0.2930	1.084	1.066	1.084	1.048	1.084	27,112	1.0590	1.69%
2014-02-05	0	0.295	0.295	0.300	0.295	0.295	102,000	30,090	0.2950	1.066	1.066	1.084	1.066	1.066	28,218	1.0663	0.00%
2014-02-04	0	0.295	0.290	0.295	0.290	0.295	468,000	136,740	0.2922	1.066	1.048	1.066	1.048	1.066	129,472	1.0561	-1.67%
2014-01-30	0	0.300	0.295	0.300	0.295	0.305	762,000	227,570	0.2986	1.084	1.066	1.084	1.066	1.102	210,807	1.0795	1.69%
2014-01-29	0	0.295	0.290	0.300	0.285	0.295	1,228,000	355,360	0.2894	1.066	1.048	1.084	1.030	1.066	339,726	1.0460	1.72%
2014-01-28	0	0.290	0.290	0.295	0.290	0.290	288,000	83,520	0.2900	1.048	1.048	1.066	1.048	1.048	79,675	1.0483	0.00%
2014-01-27	0	0.290	0.285	0.295	0.280	0.290	1,586,000	452,170	0.2851	1.048	1.030	1.066	1.012	1.048	438,767	1.0305	-1.69%
2014-01-24	0	0.295	0.290	0.295	0.290	0.295	752,000	220,940	0.2938	1.066	1.048	1.066	1.048	1.066	208,041	1.0620	0.00%
2014-01-23	0	0.295	0.290	0.295	0.290	0.295	838,000	245,910	0.2934	1.066	1.048	1.066	1.048	1.066	231,833	1.0607	0.00%
2014-01-22	0	0.295	0.295	0.300	0.295	0.295	250,000	73,750	0.2950	1.066	1.066	1.084	1.066	1.066	69,163	1.0663	0.00%
2014-01-21	0	0.295	0.290	0.295	0.290	0.300	368,000	108,070	0.2937	1.066	1.048	1.066	1.048	1.084	101,807	1.0615	0.00%
2014-01-20	0	0.295	0.290	0.300	0.290	0.295	212,000	62,480	0.2947	1.066	1.048	1.084	1.048	1.066	58,650	1.0653	0.00%
2014-01-17	0	0.295	0.290	0.300	0.290	0.300	402,000	118,230	0.2941	1.066	1.048	1.084	1.048	1.084	111,213	1.0631	0.00%
2014-01-16	0	0.295	0.295	0.300	0.295	0.300	752,000	221,850	0.2950	1.066	1.066	1.084	1.066	1.084	208,041	1.0664	-1.67%
2014-01-15	0	0.300	0.295	0.300	0.300	0.300	20,000	6,000	0.3000	1.084	1.066	1.084	1.084	1.084	5,533	1.0844	1.69%
2014-01-14	0	0.295	0.295	0.300	0.290	0.295	456,000	133,940	0.2937	1.066	1.066	1.084	1.048	1.066	126,153	1.0617	-1.67%
2014-01-13	0	0.300	0.295	0.300	0.290	0.300	588,000	173,210	0.2946	1.084	1.066	1.084	1.048	1.084	162,670	1.0648	0.00%
2014-01-10	0	0.300	0.290	0.300	0.290	0.300	2,486,000	733,360	0.2950	1.084	1.048	1.084	1.048	1.084	687,752	1.0663	0.00%
2014-01-09	0	0.300	0.295	0.300	0.300	0.300	210,000	63,000	0.3000	1.084	1.066	1.084	1.084	1.084	58,097	1.0844	0.00%
2014-01-08	0	0.300	0.295	0.305	0.300	0.300	1,060,000	318,000	0.3000	1.084	1.066	1.102	1.084	1.084	293,249	1.0844	0.00%
2014-01-07	0	0.300	0.300	0.305	0.300	0.305	368,000	111,260	0.3023	1.084	1.084	1.102	1.084	1.102	101,807	1.0928	0.00%
2014-01-06	0	0.300	0.300	0.305	0.300	0.305	514,000	154,620	0.3008	1.084	1.084	1.102	1.084	1.102	142,198	1.0874	0.00%
2014-01-03	0	0.300	0.300	0.310	0.300	0.300	140,000	42,000	0.3000	1.084	1.084	1.121	1.084	1.084	38,731	1.0844	-1.64%
2014-01-02	0	0.305	0.300	0.310	0.300	0.310	1,000,000	307,500	0.3075	1.102	1.084	1.121	1.084	1.121	276,650	1.1115	-1.61%
2013-12-31	0	0.310	0.305	0.310	0.300	0.310	1,376,000	416,550	0.3027	1.121	1.102	1.121	1.084	1.121	380,671	1.0943	3.33%
2013-12-30	0	0.300	0.300	0.305	0.300	0.310	276,000	83,500	0.3025	1.084	1.084	1.102	1.084	1.121	76,355	1.0936	-3.23%
2013-12-27	0	0.310	0.310	0.315	0.310	0.310	68,000	21,080	0.3100	1.121	1.121	1.139	1.121	1.121	18,812	1.1205	0.00%
2013-12-24	0	0.310	0.300	0.310	0.295	0.310	782,000	234,080	0.2993	1.121	1.084	1.121	1.066	1.121	216,340	1.0820	1.64%
2013-12-23	0	0.305	0.300	0.305	0.300	0.305	1,030,000	312,710	0.3036	1.102	1.084	1.102	1.084	1.102	284,950	1.0974	0.00%
2013-12-20	0	0.305	0.305	0.310	0.300	0.310	1,598,000	488,210	0.3055	1.102	1.102	1.121	1.084	1.121	442,087	1.1043	-1.61%
2013-12-19	0	0.310	0.310	0.320	0.310	0.320	2,040,000	647,540	0.3174	1.121	1.121	1.157	1.121	1.157	564,366	1.1474	-1.59%
2013-12-18	0	0.315	0.315	0.320	0.315	0.315	170,000	53,550	0.3150	1.139	1.139	1.157	1.139	1.139	47,031	1.1386	-1.56%
2013-12-17	0	0.320	0.315	0.320	0.320	0.330	2,882,000	926,530	0.3215	1.157	1.139	1.157	1.157	1.193	797,306	1.1621	0.00%
2013-12-16	0	0.320	0.315	0.320	0.315	0.325	894,817	285,955	0.3196	1.157	1.139	1.157	1.139	1.175	247,551	1.1551	0.00%
2013-12-13	0	0.320	0.320	0.325	0.315	0.325	2,819,225	901,657	0.3198	1.157	1.157	1.175	1.139	1.175	779,939	1.1561	-1.54%
2013-12-12	0	0.325	0.315	0.325	0.315	0.325	306,000	97,090	0.3173	1.175	1.139	1.175	1.139	1.175	84,655	1.1469	1.56%
2013-12-11	0	0.320	0.320	0.325	0.320	0.325	3,206,000	1,029,620	0.3212	1.157	1.157	1.175	1.157	1.175	886,941	1.1609	-1.54%
2013-12-10	0	0.325	0.315	0.325	0.310	0.325	2,020,000	645,140	0.3194	1.175	1.139	1.175	1.121	1.175	558,833	1.1544	3.17%
2013-12-09	0	0.315	0.315	0.320	0.315	0.320	868,000	274,020	0.3157	1.139	1.139	1.157	1.139	1.157	240,132	1.1411	-1.56%
2013-12-06	0	0.320	0.315	0.320	0.320	0.325	664,000	212,500	0.3200	1.157	1.139	1.157	1.157	1.175	183,696	1.1568	0.00%
2013-12-05	0	0.320	0.315	0.320	0.310	0.330	2,512,000	796,300	0.3170	1.157	1.139	1.157	1.121	1.193	694,945	1.1458	-1.54%
2013-12-04	0	0.325	0.325	0.330	0.315	0.335	2,032,000	657,480	0.3236	1.175	1.175	1.193	1.139	1.211	562,153	1.1696	0.00%
2013-12-03	0	0.325	0.320	0.325	0.315	0.335	9,078,000	2,964,080	0.3265	1.175	1.157	1.175	1.139	1.211	2,511,431	1.1802	1.56%
2013-12-02	0	0.320	0.315	0.320	0.315	0.320	576,000	181,790	0.3156	1.157	1.139	1.157	1.139	1.157	159,351	1.1408	0.00%
2013-11-29	0	0.320	0.315	0.320	0.310	0.320	254,000	79,420	0.3127	1.157	1.139	1.157	1.121	1.157	70,269	1.1302	1.59%
2013-11-28	0	0.315	0.310	0.315	0.310	0.315	650,000	204,250	0.3142	1.139	1.121	1.139	1.121	1.139	179,823	1.1358	-1.56%
2013-11-27	0	0.320	0.310	0.320	0.310	0.320	760,000	237,410	0.3124	1.157	1.121	1.157	1.121	1.157	210,254	1.1292	0.00%
2013-11-26	0	0.320	0.315	0.320	0.315	0.320	1,474,000	465,060	0.3155	1.157	1.139	1.157	1.139	1.157	407,782	1.1405	3.23%
2013-11-25	0	0.310	0.310	0.315	0.310	0.315	616,000	191,460	0.3108	1.121	1.121	1.139	1.121	1.139	170,417	1.1235	0.00%
2013-11-22	0	0.310	0.310	0.315	0.305	0.325	3,750,000	1,176,190	0.3137	1.121	1.121	1.139	1.102	1.175	1,037,438	1.1337	1.64%
2013-11-21	0	0.305	0.305	0.310	0.290	0.325	8,202,000	2,500,850	0.3049	1.102	1.102	1.121	1.048	1.175	2,269,085	1.1021	-1.61%
2013-11-20	0	0.310	0.310	0.315	0.305	0.315	1,600,000	495,540	0.3097	1.121	1.121	1.139	1.102	1.139	442,640	1.1195	-1.59%
2013-11-19	0	0.315	0.310	0.315	0.305	0.320	3,180,000	991,850	0.3119	1.139	1.121	1.139	1.102	1.157	879,748	1.1274	1.61%
2013-11-18	0	0.310	0.300	0.310	0.305	0.310	1,078,000	329,770	0.3059	1.121	1.084	1.121	1.102	1.121	298,229	1.1058	1.64%
2013-11-15	0	0.305	0.295	0.305	-	-	0	0	-	1.102	1.066	1.102	-	-	0	-	0.00%
2013-11-14	0	0.305	0.305	0.310	0.300	0.315	352,000	106,100	0.3014	1.102	1.102	1.121	1.084	1.139	97,381	1.0895	3.39%
2013-11-13	0	0.295	0.295	0.300	0.280	0.295	780,000	225,390	0.2890	1.066	1.066	1.084	1.012	1.066	215,787	1.0445	-3.28%
2013-11-12	0	0.305	0.300	0.310	0.295	0.305	440,000	132,400	0.3009	1.102	1.084	1.121	1.066	1.102	121,726	1.0877	0.00%
2013-11-11	0	0.305	0.300	0.305	0.300	0.305	206,000	61,820	0.3001	1.102	1.084	1.102	1.084	1.102	56,990	1.0848	1.67%
2013-11-08	0	0.300	0.300	0.305	0.300	0.305	688,000	206,410	0.3000	1.084	1.084	1.102	1.084	1.102	190,335	1.0845	0.00%
2013-11-07	0	0.300	0.295	0.305	0.300	0.305	2,676,000	812,450	0.3036	1.084	1.066	1.102	1.084	1.102	740,316	1.0974	-3.23%
2013-11-06	0	0.310	0.310	0.320	0.300	0.310	430,000	131,700	0.3063	1.121	1.121	1.157	1.084	1.121	118,960	1.1071	0.00%
2013-11-05	0	0.310	0.305	0.320	0.305	0.310	382,000	117,820	0.3084	1.121	1.102	1.157	1.102	1.121	105,680	1.1149	-3.12%
2013-11-04	0	0.320	0.310	0.320	0.300	0.325	1,690,000	531,810	0.3147	1.157	1.121	1.157	1.084	1.175	467,539	1.1375	4.92%
2013-11-01	0	0.305	0.300	0.305	0.295	0.305	958,000	288,240	0.3009	1.102	1.084	1.102	1.066	1.102	265,031	1.0876	-1.61%
2013-10-31	0	0.310	0.305	0.310	0.305	0.310	1,396,000	427,040	0.3059	1.121	1.102	1.121	1.102	1.121	386,204	1.1057	0.00%
2013-10-30	0	0.310	0.305	0.310	0.305	0.310	850,000	259,380	0.3052	1.121	1.102	1.121	1.102	1.121	235,153	1.1030	1.64%
2013-10-29	0	0.305	0.305	0.310	0.300	0.310	604,000	184,710	0.3058	1.102	1.102	1.121	1.084	1.121	167,097	1.1054	0.00%
2013-10-28	0	0.305	0.305	0.310	0.305	0.320	510,000	155,590	0.3051	1.102	1.102	1.121	1.102	1.157	141,092	1.1028	-1.61%
2013-10-25	0	0.310	0.305	0.315	-	-	0	0	-	1.121	1.102	1.139	-	-	0	-	0.00%
2013-10-24	0	0.310	0.310	0.315	0.310	0.315	714,000	222,350	0.3114	1.121	1.121	1.139	1.121	1.139	197,528	1.1257	0.00%
2013-10-23	0	0.310	0.305	0.310	0.310	0.310	590,000	182,900	0.3100	1.121	1.102	1.121	1.121	1.121	163,224	1.1205	-3.12%
2013-10-22	0	0.320	0.310	0.320	0.305	0.320	2,046,000	631,100	0.3085	1.157	1.121	1.157	1.102	1.157	566,026	1.1150	3.23%
2013-10-21	0	0.310	0.305	0.310	0.305	0.310	2,782,000	849,800	0.3055	1.121	1.102	1.121	1.102	1.121	769,641	1.1042	0.00%
2013-10-18	0	0.310	0.310	0.315	0.305	0.310	194,000	59,980	0.3092	1.121	1.121	1.139	1.102	1.121	53,670	1.1176	1.64%
2013-10-17	0	0.305	0.305	0.310	0.305	0.305	900,000	274,500	0.3050	1.102	1.102	1.121	1.102	1.102	248,985	1.1025	-1.61%
2013-10-16	0	0.310	0.310	0.315	0.305	0.310	928,000	284,680	0.3068	1.121	1.121	1.139	1.102	1.121	256,731	1.1089	0.00%
2013-10-15	0	0.310	0.305	0.310	0.305	0.315	1,396,000	430,740	0.3086	1.121	1.102	1.121	1.102	1.139	386,204	1.1153	-4.62%
2013-10-11	0	0.325	0.320	0.325	0.315	0.330	636,000	202,910	0.3190	1.175	1.157	1.175	1.139	1.193	175,950	1.1532	0.00%
2013-10-10	0	0.325	0.315	0.325	0.315	0.325	530,000	168,040	0.3171	1.175	1.139	1.175	1.139	1.175	146,625	1.1461	0.00%
2013-10-09	0	0.325	0.310	0.325	0.305	0.325	2,648,000	825,050	0.3116	1.175	1.121	1.175	1.102	1.175	732,570	1.1262	4.84%
2013-10-08	0	0.310	0.305	0.315	0.305	0.315	942,000	289,310	0.3071	1.121	1.102	1.139	1.102	1.139	260,605	1.1101	1.64%
2013-10-07	0	0.305	0.305	0.310	0.305	0.305	278,000	84,790	0.3050	1.102	1.102	1.121	1.102	1.102	76,909	1.1025	0.00%
2013-10-04	0	0.305	0.305	0.310	0.305	0.305	380,000	114,400	0.3011	1.102	1.102	1.121	1.102	1.102	105,127	1.0882	0.00%
2013-10-03	0	0.305	0.305	0.310	0.305	0.305	188,000	57,340	0.3050	1.102	1.102	1.121	1.102	1.102	52,010	1.1025	0.00%
2013-10-02	0	0.305	0.305	0.310	0.300	0.310	1,014,000	308,270	0.3040	1.102	1.102	1.121	1.084	1.121	280,523	1.0989	-1.61%
2013-09-30	0	0.310	0.305	0.310	0.305	0.310	608,000	185,450	0.3050	1.121	1.102	1.121	1.102	1.121	168,203	1.1025	0.00%
2013-09-27	0	0.310	0.310	0.315	0.305	0.310	726,000	224,860	0.3097	1.121	1.121	1.139	1.102	1.121	200,848	1.1196	1.64%
2013-09-26	0	0.305	0.305	0.310	0.305	0.305	144,000	43,920	0.3050	1.102	1.102	1.121	1.102	1.102	39,838	1.1025	0.00%
2013-09-25	0	0.305	0.305	0.315	0.300	0.305	340,000	103,150	0.3034	1.102	1.102	1.139	1.084	1.102	94,061	1.0966	0.00%
2013-09-24	0	0.305	0.305	0.315	0.305	0.305	224,000	68,320	0.3050	1.102	1.102	1.139	1.102	1.102	61,970	1.1025	-1.61%
2013-09-23	0	0.310	0.305	0.310	0.300	0.310	718,000	217,690	0.3032	1.121	1.102	1.121	1.084	1.121	198,635	1.0959	1.64%
2013-09-19	0	0.305	0.300	0.305	0.300	0.315	1,804,000	551,620	0.3058	1.102	1.084	1.102	1.084	1.139	499,077	1.1053	0.00%
2013-09-18	0	0.305	0.300	0.305	0.300	0.315	1,510,000	459,170	0.3041	1.102	1.084	1.102	1.084	1.139	417,742	1.0992	0.00%
2013-09-17	0	0.305	0.305	0.310	0.300	0.325	276,000	83,870	0.3039	1.102	1.102	1.121	1.084	1.175	76,355	1.0984	0.00%
2013-09-16	0	0.305	0.305	0.310	0.295	0.305	2,338,000	707,790	0.3027	1.102	1.102	1.121	1.066	1.102	646,808	1.0943	0.00%
2013-09-13	0	0.305	0.300	0.305	0.290	0.310	1,730,000	531,710	0.3073	1.102	1.084	1.102	1.048	1.121	478,605	1.1110	1.67%
2013-09-12	0	0.300	0.300	0.305	0.295	0.305	656,000	196,750	0.2999	1.084	1.084	1.102	1.066	1.102	181,483	1.0841	1.69%
2013-09-11	0	0.295	0.295	0.300	0.295	0.305	1,022,000	306,580	0.3000	1.066	1.066	1.084	1.066	1.102	282,737	1.0843	-6.35%
2013-09-10	0	0.315	0.310	0.315	0.295	0.315	2,280,000	701,630	0.3077	1.139	1.121	1.139	1.066	1.139	630,763	1.1124	5.00%
2013-09-09	0	0.300	0.290	0.300	0.295	0.300	46,000	13,710	0.2980	1.084	1.048	1.084	1.066	1.084	12,726	1.0773	1.69%
2013-09-06	0	0.295	0.285	0.295	0.290	0.295	604,000	177,270	0.2935	1.066	1.030	1.066	1.048	1.066	167,097	1.0609	1.72%
2013-09-05	0	0.290	0.290	0.295	0.285	0.295	810,000	234,200	0.2891	1.048	1.048	1.066	1.030	1.066	224,087	1.0451	0.00%
2013-09-04	0	0.290	0.285	0.295	0.285	0.295	440,000	127,240	0.2892	1.048	1.030	1.066	1.030	1.066	121,726	1.0453	0.00%
2013-09-03	0	0.290	0.285	0.295	0.290	0.295	604,000	175,170	0.2900	1.048	1.030	1.066	1.048	1.066	167,097	1.0483	1.75%
2013-09-02	0	0.285	0.285	0.290	0.280	0.290	920,000	260,410	0.2831	1.030	1.030	1.048	1.012	1.048	254,518	1.0231	-1.72%
2013-08-30	0	0.290	0.285	0.290	0.280	0.300	802,000	231,200	0.2883	1.048	1.030	1.048	1.012	1.084	221,873	1.0420	-1.69%
2013-08-29	0	0.295	0.290	0.300	0.290	0.330	4,080,000	1,263,160	0.3096	1.066	1.048	1.084	1.048	1.193	1,128,733	1.1191	5.36%
2013-08-28	0	0.280	0.280	0.290	0.280	0.290	1,714,000	491,940	0.2870	1.012	1.012	1.048	1.012	1.048	474,178	1.0375	-3.45%
2013-08-27	0	0.290	0.285	0.295	0.285	0.290	2,064,000	598,940	0.2902	1.048	1.030	1.066	1.030	1.048	571,006	1.0489	0.00%
2013-08-26	0	0.290	0.285	0.290	0.285	0.290	1,320,000	377,700	0.2861	1.048	1.030	1.048	1.030	1.048	365,178	1.0343	1.75%
2013-08-23	0	0.285	0.285	0.290	0.280	0.290	2,234,000	639,720	0.2864	1.030	1.030	1.048	1.012	1.048	618,037	1.0351	1.79%
2013-08-22	0	0.280	0.275	0.285	0.275	0.280	822,000	230,150	0.2800	1.012	0.994	1.030	0.994	1.012	227,406	1.0121	1.82%
2013-08-21	0	0.275	0.275	0.280	0.275	0.280	2,886,000	800,350	0.2773	0.994	0.994	1.012	0.994	1.012	798,413	1.0024	0.00%
2013-08-20	0	0.275	0.275	0.280	0.275	0.280	1,580,000	436,230	0.2761	0.994	0.994	1.012	0.994	1.012	437,107	0.9980	-5.17%
2013-08-19	0	0.290	0.275	0.290	0.290	0.290	8,000	2,320	0.2900	1.048	0.994	1.048	1.048	1.048	2,213	1.0483	1.75%
2013-08-16	0	0.285	0.280	0.290	0.275	0.290	2,638,000	737,940	0.2797	1.030	1.012	1.048	0.994	1.048	729,803	1.0111	1.79%
2013-08-15	0	0.280	0.270	0.280	0.275	0.290	2,396,000	670,530	0.2799	1.012	0.976	1.012	0.994	1.048	662,854	1.0116	-3.45%
2013-08-13	0	0.290	0.280	0.290	0.265	0.300	2,958,000	835,190	0.2823	1.048	1.012	1.048	0.958	1.084	818,331	1.0206	7.41%
2013-08-12	0	0.270	0.270	0.280	0.260	0.280	1,118,000	303,400	0.2714	0.976	0.976	1.012	0.940	1.012	309,295	0.9809	1.89%
2013-08-09	0	0.265	0.260	0.265	0.255	0.275	228,000	60,430	0.2650	0.958	0.940	0.958	0.922	0.994	63,076	0.9580	3.92%
2013-08-08	0	0.255	0.255	0.265	0.250	0.265	586,000	152,370	0.2600	0.922	0.922	0.958	0.904	0.958	162,117	0.9399	-1.92%
2013-08-07	0	0.260	0.255	0.260	0.250	0.265	632,000	161,400	0.2554	0.940	0.922	0.940	0.904	0.958	174,843	0.9231	-1.89%
2013-08-06	0	0.265	0.255	0.265	0.255	0.265	1,578,000	405,190	0.2568	0.958	0.922	0.958	0.922	0.958	436,554	0.9282	0.00%
2013-08-05	0	0.265	0.265	0.270	0.255	0.260	422,000	109,480	0.2594	0.958	0.958	0.976	0.922	0.940	116,746	0.9378	1.92%
2013-08-02	0	0.260	0.265	0.270	0.260	0.260	100,000	26,000	0.2600	0.940	0.958	0.976	0.940	0.940	27,665	0.9398	0.00%
2013-08-01	0	0.260	0.260	0.265	0.260	0.265	418,000	110,230	0.2637	0.940	0.940	0.958	0.940	0.958	115,640	0.9532	0.00%
2013-07-31	0	0.260	0.260	0.265	0.255	0.265	1,576,000	409,740	0.2600	0.940	0.940	0.958	0.922	0.958	436,001	0.9398	0.00%
2013-07-30	0	0.260	0.255	0.260	0.250	0.260	1,160,000	294,230	0.2536	0.940	0.922	0.940	0.904	0.940	320,914	0.9168	0.00%
2013-07-29	0	0.260	0.250	0.260	0.250	0.260	2,212,000	564,490	0.2552	0.940	0.904	0.940	0.904	0.940	611,950	0.9224	0.00%
2013-07-26	0	0.260	0.260	0.265	0.260	0.265	686,000	178,860	0.2607	0.940	0.940	0.958	0.940	0.958	189,782	0.9424	-1.89%
2013-07-25	0	0.265	0.255	0.265	0.255	0.265	2,836,000	737,600	0.2601	0.958	0.922	0.958	0.922	0.958	784,580	0.9401	0.00%
2013-07-24	0	0.265	0.260	0.265	0.260	0.265	812,000	212,170	0.2613	0.958	0.940	0.958	0.940	0.958	224,640	0.9445	0.00%
2013-07-23	0	0.265	0.265	0.270	0.260	0.270	1,960,000	525,020	0.2679	0.958	0.958	0.976	0.940	0.976	542,234	0.9683	1.92%
2013-07-22	0	0.260	0.255	0.265	0.250	0.270	2,454,000	634,760	0.2587	0.940	0.922	0.958	0.904	0.976	678,900	0.9350	-3.70%
2013-07-19	0	0.270	0.265	0.270	0.265	0.270	476,000	127,990	0.2689	0.976	0.958	0.976	0.958	0.976	131,686	0.9719	-1.82%
2013-07-18	0	0.275	0.270	0.280	-	-	0	0	-	0.994	0.976	1.012	-	-	0	-	0.00%
2013-07-17	0	0.275	0.275	0.285	0.275	0.275	350,000	96,250	0.2750	0.994	0.994	1.030	0.994	0.994	96,828	0.9940	-1.79%
2013-07-16	0	0.280	0.280	0.285	0.270	0.280	422,000	117,070	0.2774	1.012	1.012	1.030	0.976	1.012	116,746	1.0028	0.00%
2013-07-15	0	0.280	0.275	0.280	0.280	0.280	70,000	19,600	0.2800	1.012	0.994	1.012	1.012	1.012	19,366	1.0121	0.00%
2013-07-12	0	0.280	0.275	0.280	0.275	0.280	246,000	68,650	0.2791	1.012	0.994	1.012	0.994	1.012	68,056	1.0087	1.82%
2013-07-11	0	0.275	0.275	0.280	0.270	0.280	594,000	164,130	0.2763	0.994	0.994	1.012	0.976	1.012	164,330	0.9988	-1.79%
2013-07-10	0	0.280	0.275	0.280	0.275	0.285	490,000	137,150	0.2799	1.012	0.994	1.012	0.994	1.030	135,559	1.0117	-1.75%
2013-07-09	0	0.285	0.275	0.285	0.275	0.305	4,538,000	1,296,600	0.2857	1.030	0.994	1.030	0.994	1.102	1,255,439	1.0328	5.56%
2013-07-08	0	0.270	0.265	0.270	0.260	0.270	428,000	113,050	0.2641	0.976	0.958	0.976	0.940	0.976	118,406	0.9548	0.00%
2013-07-05	0	0.270	0.270	0.275	0.265	0.275	944,000	254,880	0.2700	0.976	0.976	0.994	0.958	0.994	261,158	0.9760	1.89%
2013-07-04	0	0.265	0.265	0.270	0.255	0.265	362,000	95,670	0.2643	0.958	0.958	0.976	0.922	0.958	100,147	0.9553	3.92%
2013-07-03	0	0.255	0.250	0.260	0.250	0.260	342,000	86,570	0.2531	0.922	0.904	0.940	0.904	0.940	94,614	0.9150	-1.92%
2013-07-02	0	0.260	0.255	0.265	0.260	0.280	480,000	127,850	0.2664	0.940	0.922	0.958	0.940	1.012	132,792	0.9628	-3.70%
2013-06-28	0	0.270	0.265	0.270	0.265	0.270	772,000	207,840	0.2692	0.976	0.958	0.976	0.958	0.976	213,574	0.9732	1.89%
2013-06-27	0	0.265	0.260	0.265	0.260	0.270	674,000	178,400	0.2647	0.958	0.940	0.958	0.940	0.976	186,462	0.9568	1.92%
2013-06-26	0	0.260	0.265	0.270	0.255	0.260	60,000	15,380	0.2563	0.940	0.958	0.976	0.922	0.940	16,599	0.9266	-1.89%
2013-06-25	0	0.265	0.260	0.265	0.260	0.270	1,500,000	392,010	0.2613	0.958	0.940	0.958	0.940	0.976	414,975	0.9447	0.00%
2013-06-24	0	0.265	0.255	0.265	0.255	0.265	744,000	191,520	0.2574	0.958	0.922	0.958	0.922	0.958	205,828	0.9305	-1.85%
2013-06-21	0	0.270	0.270	0.275	0.265	0.275	334,000	90,680	0.2715	0.976	0.976	0.994	0.958	0.994	92,401	0.9814	-3.57%
2013-06-20	0	0.280	0.265	0.280	0.260	0.280	800,000	215,640	0.2696	1.012	0.958	1.012	0.940	1.012	221,320	0.9743	0.00%
2013-06-19	0	0.280	0.275	0.285	0.280	0.295	4,492,000	1,280,340	0.2850	1.012	0.994	1.030	1.012	1.066	1,242,713	1.0303	-1.75%
2013-06-18	0	0.285	0.280	0.285	0.275	0.285	260,000	73,250	0.2817	1.030	1.012	1.030	0.994	1.030	71,929	1.0184	0.00%
2013-06-17	0	0.285	0.280	0.285	0.270	0.290	682,000	193,660	0.2840	1.030	1.012	1.030	0.976	1.048	188,675	1.0264	0.00%
2013-06-14	0	0.285	0.270	0.285	0.285	0.285	30,000	8,550	0.2850	1.030	0.976	1.030	1.030	1.030	8,300	1.0302	3.64%
2013-06-13	0	0.275	0.275	0.280	0.270	0.270	50,000	13,500	0.2700	0.994	0.994	1.012	0.976	0.976	13,833	0.9760	-3.51%
2013-06-11	0	0.285	0.270	0.285	0.270	0.285	240,000	66,950	0.2790	1.030	0.976	1.030	0.976	1.030	66,396	1.0083	3.64%
2013-06-10	0	0.275	0.270	0.285	0.275	0.275	66,000	18,150	0.2750	0.994	0.976	1.030	0.994	0.994	18,259	0.9940	-1.79%
2013-06-07	0	0.280	0.275	0.285	0.275	0.285	1,378,000	391,920	0.2844	1.012	0.994	1.030	0.994	1.030	381,224	1.0281	-3.45%
2013-06-06	0	0.290	0.275	0.290	0.280	0.290	30,000	8,500	0.2833	1.048	0.994	1.048	1.012	1.048	8,300	1.0242	0.00%
2013-06-05	0	0.290	0.275	0.290	0.280	0.290	488,000	136,700	0.2801	1.048	0.994	1.048	1.012	1.048	135,005	1.0126	1.75%
2013-06-04	0	0.285	0.280	0.285	0.280	0.285	1,542,000	434,970	0.2821	1.030	1.012	1.030	1.012	1.030	426,595	1.0196	-1.72%
2013-06-03	0	0.290	0.285	0.300	0.290	0.300	408,000	118,390	0.2902	1.048	1.030	1.084	1.048	1.084	112,873	1.0489	-1.69%
2013-05-31	0	0.295	0.295	0.300	0.290	0.300	498,000	146,470	0.2941	1.066	1.066	1.084	1.048	1.084	137,772	1.0631	0.00%
2013-05-30	0	0.295	0.285	0.300	0.295	0.295	790,000	233,050	0.2950	1.066	1.030	1.084	1.066	1.066	218,554	1.0663	0.00%
2013-05-29	0	0.295	0.290	0.295	-	-	0	0	-	1.066	1.048	1.066	-	-	0	-	0.00%
2013-05-28	0	0.295	0.295	0.300	0.285	0.300	312,000	91,340	0.2928	1.066	1.066	1.084	1.030	1.084	86,315	1.0582	0.00%
2013-05-27	0	0.295	0.290	0.295	-	-	0	0	-	1.066	1.048	1.066	-	-	0	-	0.00%
2013-05-24	0	0.295	0.290	0.295	0.290	0.295	336,000	97,980	0.2916	1.066	1.048	1.066	1.048	1.066	92,954	1.0541	-1.67%
2013-05-23	0	0.300	0.290	0.300	-	-	0	0	-	1.084	1.048	1.084	-	-	0	-	0.00%
2013-05-22	0	0.300	0.290	0.300	0.290	0.305	480,000	143,710	0.2994	1.084	1.048	1.084	1.048	1.102	132,792	1.0822	-3.23%
2013-05-21	0	0.310	0.300	0.310	0.305	0.310	352,000	108,520	0.3083	1.121	1.084	1.121	1.102	1.121	97,381	1.1144	1.64%
2013-05-20	0	0.305	0.300	0.305	0.300	0.305	266,000	79,950	0.3006	1.102	1.084	1.102	1.084	1.102	73,589	1.0864	1.67%
2013-05-16	0	0.300	0.300	0.305	0.295	0.305	606,000	182,910	0.3018	1.084	1.084	1.102	1.066	1.102	167,650	1.0910	0.00%
2013-05-15	0	0.300	0.300	0.305	0.300	0.305	840,000	252,090	0.3001	1.084	1.084	1.102	1.084	1.102	232,386	1.0848	0.00%
2013-05-14	0	0.300	0.295	0.305	0.300	0.300	348,000	104,400	0.3000	1.084	1.066	1.102	1.084	1.084	96,274	1.0844	-3.23%
2013-05-13	0	0.310	0.300	0.315	0.300	0.315	1,756,000	539,410	0.3072	1.121	1.084	1.139	1.084	1.139	485,798	1.1104	0.00%
2013-05-10	0	0.310	0.305	0.310	0.305	0.310	392,000	119,700	0.3054	1.121	1.102	1.121	1.102	1.121	108,447	1.1038	0.00%
2013-05-09	0	0.310	0.300	0.310	0.295	0.310	984,000	302,180	0.3071	1.121	1.084	1.121	1.066	1.121	272,224	1.1100	3.33%
2013-05-08	0	0.300	0.300	0.305	0.295	0.310	630,000	189,900	0.3014	1.084	1.084	1.102	1.066	1.121	174,290	1.0896	1.69%
2013-05-07	0	0.295	0.295	0.305	0.280	0.310	3,264,000	951,610	0.2915	1.066	1.066	1.102	1.012	1.121	902,986	1.0538	-1.67%
2013-05-06	0	0.300	0.290	0.300	0.280	0.300	806,000	238,420	0.2958	1.084	1.048	1.084	1.012	1.084	222,980	1.0692	3.45%
2013-05-03	0	0.290	0.285	0.290	0.285	0.290	264,000	75,950	0.2877	1.048	1.030	1.048	1.030	1.048	73,036	1.0399	1.75%
2013-05-02	0	0.285	0.275	0.290	0.280	0.285	582,000	163,960	0.2817	1.030	0.994	1.048	1.012	1.030	161,010	1.0183	0.00%
2013-04-30	0	0.285	0.280	0.300	0.285	0.295	76,000	22,360	0.2942	1.030	1.012	1.084	1.030	1.066	21,025	1.0635	-3.39%
2013-04-29	0	0.295	0.285	0.295	0.295	0.295	100,000	29,500	0.2950	1.066	1.030	1.066	1.066	1.066	27,665	1.0663	0.00%
2013-04-26	0	0.295	0.280	0.295	0.280	0.295	146,000	41,750	0.2860	1.066	1.012	1.066	1.012	1.066	40,391	1.0336	1.72%
2013-04-25	0	0.290	0.290	0.295	0.275	0.290	654,000	184,830	0.2826	1.048	1.048	1.066	0.994	1.048	180,929	1.0216	3.57%
2013-04-24	0	0.280	0.280	0.290	0.280	0.290	20,000	5,660	0.2830	1.012	1.012	1.048	1.012	1.048	5,533	1.0230	0.00%
2013-04-23	0	0.280	0.280	0.285	0.280	0.280	76,000	21,280	0.2800	1.012	1.012	1.030	1.012	1.012	21,025	1.0121	-3.45%
2013-04-22	0	0.290	0.280	0.290	0.280	0.290	160,000	45,300	0.2831	1.048	1.012	1.048	1.012	1.048	44,264	1.0234	1.75%
2013-04-19	0	0.285	0.285	0.290	0.280	0.295	536,000	153,240	0.2859	1.030	1.030	1.048	1.012	1.066	148,285	1.0334	3.64%
2013-04-18	0	0.275	0.275	0.290	-	-	0	0	-	0.994	0.994	1.048	-	-	0	-	0.00%
2013-04-17	0	0.275	0.275	0.285	0.270	0.275	130,000	35,740	0.2749	0.994	0.994	1.030	0.976	0.994	35,965	0.9938	-1.79%
2013-04-16	0	0.280	0.280	0.295	0.270	0.285	114,000	31,720	0.2782	1.012	1.012	1.066	0.976	1.030	31,538	1.0058	0.00%
2013-04-15	0	0.280	0.280	0.290	0.280	0.280	54,000	15,120	0.2800	1.012	1.012	1.048	1.012	1.012	14,939	1.0121	-5.08%
2013-04-12	0	0.295	0.290	0.295	0.295	0.295	20,000	5,900	0.2950	1.066	1.048	1.066	1.066	1.066	5,533	1.0663	-3.28%
2013-04-11	0	0.305	0.290	0.305	0.310	0.310	130,000	40,300	0.3100	1.102	1.048	1.102	1.121	1.121	35,965	1.1205	0.00%
2013-04-10	0	0.305	0.285	0.305	0.305	0.305	132,000	40,260	0.3050	1.102	1.030	1.102	1.102	1.102	36,518	1.1025	1.67%
2013-04-09	0	0.300	0.285	0.300	0.310	0.310	4,000	1,240	0.3100	1.084	1.030	1.084	1.121	1.121	1,107	1.1205	1.69%
2013-04-08	0	0.295	0.295	0.305	0.285	0.320	2,052,000	624,490	0.3043	1.066	1.066	1.102	1.030	1.157	567,686	1.1001	5.36%
2013-04-05	0	0.280	0.280	0.295	0.265	0.265	200,000	53,000	0.2650	1.012	1.012	1.066	0.958	0.958	55,330	0.9579	0.00%
2013-04-03	0	0.280	0.280	0.295	0.270	0.270	100,000	27,000	0.2700	1.012	1.012	1.066	0.976	0.976	27,665	0.9760	-1.75%
2013-04-02	0	0.285	0.285	0.300	0.280	0.280	544,000	154,320	0.2837	1.030	1.030	1.084	1.012	1.012	150,498	1.0254	0.00%
2013-03-28	0	0.285	0.285	0.295	0.285	0.285	774,000	220,590	0.2850	1.030	1.030	1.066	1.030	1.030	214,127	1.0302	-5.00%
2013-03-27	0	0.300	0.290	0.300	0.290	0.300	198,000	58,100	0.2934	1.084	1.048	1.084	1.048	1.084	54,777	1.0607	3.45%
2013-03-26	0	0.290	0.290	0.300	0.290	0.295	120,000	35,300	0.2942	1.048	1.048	1.084	1.048	1.066	33,198	1.0633	-3.33%
2013-03-25	0	0.300	0.295	0.300	0.295	0.300	52,000	15,590	0.2998	1.084	1.066	1.084	1.066	1.084	14,386	1.0837	0.00%
2013-03-22	0	0.300	0.300	0.305	0.295	0.300	114,000	34,180	0.2998	1.084	1.084	1.102	1.066	1.084	31,538	1.0838	-1.64%
2013-03-21	0	0.305	0.295	0.305	0.295	0.305	248,000	73,910	0.2980	1.102	1.066	1.102	1.066	1.102	68,609	1.0773	0.00%
2013-03-20	0	0.305	0.305	0.310	0.300	0.305	292,000	88,800	0.3041	1.102	1.102	1.121	1.084	1.102	80,782	1.0993	1.67%
2013-03-19	0	0.300	0.300	0.305	0.300	0.300	86,000	25,800	0.3000	1.084	1.084	1.102	1.084	1.084	23,792	1.0844	1.69%
2013-03-18	0	0.295	0.290	0.295	0.295	0.300	430,000	128,220	0.2982	1.066	1.048	1.066	1.066	1.084	118,960	1.0778	-4.84%
2013-03-15	0	0.310	0.305	0.310	0.305	0.310	528,000	162,870	0.3085	1.121	1.102	1.121	1.102	1.121	146,071	1.1150	3.33%
2013-03-14	0	0.300	0.300	0.305	0.300	0.310	802,000	242,600	0.3025	1.084	1.084	1.102	1.084	1.121	221,873	1.0934	0.00%
2013-03-13	0	0.300	0.295	0.310	0.295	0.300	18,000	5,350	0.2972	1.084	1.066	1.121	1.066	1.084	4,980	1.0744	0.00%
2013-03-12	0	0.300	0.300	0.305	0.300	0.310	648,000	195,500	0.3017	1.084	1.084	1.102	1.084	1.121	179,269	1.0905	0.00%
2013-03-11	0	0.300	0.300	0.310	0.300	0.305	364,000	110,950	0.3048	1.084	1.084	1.121	1.084	1.102	100,701	1.1018	-1.64%
2013-03-08	0	0.305	0.305	0.310	-	-	0	0	-	1.102	1.102	1.121	-	-	0	-	0.00%
2013-03-07	0	0.305	0.305	0.310	0.295	0.305	566,000	170,850	0.3019	1.102	1.102	1.121	1.066	1.102	156,584	1.0911	0.00%
2013-03-06	0	0.305	0.300	0.310	0.300	0.305	1,356,000	409,380	0.3019	1.102	1.084	1.121	1.084	1.102	375,138	1.0913	0.00%
2013-03-05	0	0.305	0.300	0.315	0.305	0.305	100,000	30,500	0.3050	1.102	1.084	1.139	1.102	1.102	27,665	1.1025	0.00%
2013-03-04	0	0.305	0.300	0.310	0.305	0.310	104,000	31,950	0.3072	1.102	1.084	1.121	1.102	1.121	28,772	1.1105	-1.61%
2013-03-01	0	0.310	0.305	0.315	0.305	0.310	184,000	56,770	0.3085	1.121	1.102	1.139	1.102	1.121	50,904	1.1152	0.00%
2013-02-28	0	0.310	0.305	0.310	0.300	0.310	722,000	219,970	0.3047	1.121	1.102	1.121	1.084	1.121	199,741	1.1013	0.00%
2013-02-27	0	0.310	0.300	0.310	0.300	0.315	366,000	111,660	0.3051	1.121	1.084	1.121	1.084	1.139	101,254	1.1028	0.00%
2013-02-26	0	0.310	0.300	0.310	0.305	0.310	64,000	19,590	0.3061	1.121	1.084	1.121	1.102	1.121	17,706	1.1064	0.00%
2013-02-25	0	0.310	0.310	0.320	0.300	0.305	418,000	126,620	0.3029	1.121	1.121	1.157	1.084	1.102	115,640	1.0950	0.00%
2013-02-22	0	0.310	0.305	0.315	0.310	0.315	50,000	15,620	0.3124	1.121	1.102	1.139	1.121	1.139	13,833	1.1292	0.00%
2013-02-21	0	0.310	0.310	0.320	0.310	0.310	256,000	79,360	0.3100	1.121	1.121	1.157	1.121	1.121	70,822	1.1205	-1.59%
2013-02-20	0	0.315	0.320	0.325	0.315	0.325	498,000	160,370	0.3220	1.139	1.157	1.175	1.139	1.175	137,772	1.1640	-1.56%
2013-02-19	0	0.320	0.320	0.325	0.320	0.330	58,000	18,740	0.3231	1.157	1.157	1.175	1.157	1.193	16,046	1.1679	-3.03%
2013-02-18	0	0.330	0.330	0.335	0.325	0.330	454,000	148,050	0.3261	1.193	1.193	1.211	1.175	1.193	125,599	1.1787	0.00%
2013-02-15	0	0.330	0.330	0.335	0.325	0.330	146,000	48,030	0.3290	1.193	1.193	1.211	1.175	1.193	40,391	1.1891	-1.49%
2013-02-14	0	0.335	0.325	0.335	0.325	0.335	160,000	52,700	0.3294	1.211	1.175	1.211	1.175	1.211	44,264	1.1906	1.52%
2013-02-08	0	0.330	0.330	0.335	0.325	0.330	120,000	39,500	0.3292	1.193	1.193	1.211	1.175	1.193	33,198	1.1898	0.00%
2013-02-07	0	0.330	0.325	0.330	0.325	0.330	648,000	211,210	0.3259	1.193	1.175	1.193	1.175	1.193	179,269	1.1782	-1.49%
2013-02-06	0	0.335	0.335	0.340	0.325	0.335	240,000	79,250	0.3302	1.211	1.211	1.229	1.175	1.211	66,396	1.1936	1.52%
2013-02-05	0	0.330	0.330	0.335	0.330	0.335	1,030,000	341,560	0.3316	1.193	1.193	1.211	1.193	1.211	284,950	1.1987	-2.94%
2013-02-04	0	0.340	0.335	0.345	0.335	0.340	674,000	228,220	0.3386	1.229	1.211	1.247	1.211	1.229	186,462	1.2239	0.00%
2013-02-01	0	0.340	0.335	0.340	0.335	0.345	1,002,000	339,760	0.3391	1.229	1.211	1.229	1.211	1.247	277,204	1.2257	0.00%
2013-01-31	0	0.340	0.335	0.340	0.330	0.340	232,000	78,260	0.3373	1.229	1.211	1.229	1.193	1.229	64,183	1.2193	0.00%
2013-01-30	0	0.340	0.330	0.340	0.335	0.340	624,000	211,910	0.3396	1.229	1.193	1.229	1.211	1.229	172,630	1.2275	3.03%
2013-01-29	0	0.330	0.330	0.340	0.330	0.340	260,000	86,480	0.3326	1.193	1.193	1.229	1.193	1.229	71,929	1.2023	0.00%
2013-01-28	0	0.330	0.325	0.330	0.320	0.335	914,000	301,220	0.3296	1.193	1.175	1.193	1.157	1.211	252,858	1.1913	-2.94%
2013-01-25	0	0.340	0.330	0.340	0.330	0.355	2,312,000	783,360	0.3388	1.229	1.193	1.229	1.193	1.283	639,615	1.2247	-2.86%
2013-01-24	0	0.350	0.345	0.350	0.345	0.360	970,000	341,760	0.3523	1.265	1.247	1.265	1.247	1.301	268,351	1.2736	-2.78%
2013-01-23	0	0.360	0.355	0.360	0.340	0.380	6,406,000	2,317,430	0.3618	1.301	1.283	1.301	1.229	1.374	1,772,221	1.3076	4.35%
2013-01-22	0	0.345	0.335	0.345	0.335	0.345	1,088,000	370,690	0.3407	1.247	1.211	1.247	1.211	1.247	300,995	1.2315	2.99%
2013-01-21	0	0.335	0.340	0.345	0.335	0.345	480,000	164,090	0.3419	1.211	1.229	1.247	1.211	1.247	132,792	1.2357	-1.47%
2013-01-18	0	0.340	0.340	0.345	0.335	0.350	284,000	96,560	0.3400	1.229	1.229	1.247	1.211	1.265	78,569	1.2290	-1.45%
2013-01-17	0	0.345	0.335	0.345	0.340	0.350	1,362,000	470,470	0.3454	1.247	1.211	1.247	1.229	1.265	376,798	1.2486	1.47%
2013-01-16	0	0.340	0.340	0.345	0.335	0.340	830,000	282,190	0.3400	1.229	1.229	1.247	1.211	1.229	229,620	1.2289	-1.45%
2013-01-15	0	0.345	0.335	0.345	0.335	0.345	1,626,000	553,010	0.3401	1.247	1.211	1.247	1.211	1.247	449,833	1.2294	0.00%
2013-01-14	0	0.345	0.345	0.350	0.340	0.350	1,238,000	424,860	0.3432	1.247	1.247	1.265	1.229	1.265	342,493	1.2405	2.99%
2013-01-11	0	0.335	0.335	0.340	0.335	0.350	1,004,000	341,690	0.3403	1.211	1.211	1.229	1.211	1.265	277,757	1.2302	-4.29%
2013-01-10	0	0.350	0.340	0.350	0.345	0.355	1,182,000	413,670	0.3500	1.265	1.229	1.265	1.247	1.283	327,001	1.2650	0.00%
2013-01-09	0	0.350	0.350	0.355	0.345	0.355	814,000	284,700	0.3498	1.265	1.265	1.283	1.247	1.283	225,193	1.2642	1.45%
2013-01-08	0	0.345	0.345	0.350	0.345	0.360	1,392,550	488,232	0.3506	1.247	1.247	1.265	1.247	1.301	385,249	1.2673	-4.17%
2013-01-07	0	0.360	0.355	0.360	0.345	0.360	2,238,000	789,510	0.3528	1.301	1.283	1.301	1.247	1.301	619,143	1.2752	2.86%
2013-01-04	0	0.350	0.350	0.355	0.345	0.350	3,426,901	1,189,751	0.3472	1.265	1.265	1.283	1.247	1.265	948,053	1.2549	0.00%
2013-01-03	0	0.350	0.350	0.355	0.325	0.355	11,736,000	4,017,070	0.3423	1.265	1.265	1.283	1.175	1.283	3,246,767	1.2373	4.48%
2013-01-02	0	0.335	0.330	0.335	0.325	0.335	1,524,000	499,980	0.3281	1.211	1.193	1.211	1.175	1.211	421,615	1.1859	3.08%
2012-12-31	0	0.325	0.320	0.325	0.320	0.325	200,000	64,460	0.3223	1.175	1.157	1.175	1.157	1.175	55,330	1.1650	-1.52%
2012-12-28	0	0.330	0.325	0.335	0.320	0.335	2,138,000	705,380	0.3299	1.193	1.175	1.211	1.157	1.211	591,478	1.1926	3.13%
2012-12-27	0	0.320	0.320	0.325	0.320	0.320	450,000	144,000	0.3200	1.157	1.157	1.175	1.157	1.157	124,493	1.1567	0.00%
2012-12-24	0	0.320	0.315	0.320	0.320	0.320	20,000	6,400	0.3200	1.157	1.139	1.157	1.157	1.157	5,533	1.1567	1.59%
2012-12-21	0	0.315	0.315	0.330	0.315	0.330	82,000	26,430	0.3223	1.139	1.139	1.193	1.139	1.193	22,685	1.1651	-1.56%
2012-12-20	0	0.320	0.325	0.330	0.320	0.320	20,000	6,400	0.3200	1.157	1.175	1.193	1.157	1.157	5,533	1.1567	-3.03%
2012-12-19	0	0.330	0.325	0.330	0.320	0.330	1,552,000	511,510	0.3296	1.193	1.175	1.193	1.157	1.193	429,361	1.1913	3.13%
2012-12-18	0	0.320	0.315	0.325	0.320	0.325	454,000	145,320	0.3201	1.157	1.139	1.175	1.157	1.175	125,599	1.1570	-3.03%
2012-12-17	0	0.330	0.330	0.335	0.320	0.330	948,000	311,060	0.3281	1.193	1.193	1.211	1.157	1.193	262,264	1.1861	3.13%
2012-12-14	0	0.320	0.315	0.320	0.315	0.320	392,000	123,970	0.3163	1.157	1.139	1.157	1.139	1.157	108,447	1.1431	0.00%
2012-12-13	0	0.320	0.315	0.320	0.300	0.320	1,164,000	360,890	0.3100	1.157	1.139	1.157	1.084	1.157	322,021	1.1207	4.92%
2012-12-12	0	0.305	0.305	0.310	0.305	0.305	346,000	105,530	0.3050	1.102	1.102	1.121	1.102	1.102	95,721	1.1025	0.00%
2012-12-11	0	0.305	0.300	0.305	0.300	0.305	356,000	107,380	0.3016	1.102	1.084	1.102	1.084	1.102	98,487	1.0903	0.00%
2012-12-10	0	0.305	0.305	0.310	0.300	0.310	1,032,000	315,800	0.3060	1.102	1.102	1.121	1.084	1.121	285,503	1.1061	1.67%
2012-12-07	0	0.300	0.295	0.300	0.295	0.300	962,000	284,100	0.2953	1.084	1.066	1.084	1.066	1.084	266,138	1.0675	0.00%
2012-12-06	0	0.300	0.290	0.300	0.295	0.305	624,000	187,040	0.2997	1.084	1.048	1.084	1.066	1.102	172,630	1.0835	0.00%
2012-12-05	0	0.300	0.295	0.300	0.300	0.305	632,000	190,110	0.3008	1.084	1.066	1.084	1.084	1.102	174,843	1.0873	1.69%
2012-12-04	0	0.295	0.295	0.300	0.290	0.295	400,000	116,990	0.2925	1.066	1.066	1.084	1.048	1.066	110,660	1.0572	3.51%
2012-12-03	0	0.285	0.285	0.290	0.280	0.290	520,000	149,490	0.2875	1.030	1.030	1.048	1.012	1.048	143,858	1.0391	-1.72%
2012-11-30	0	0.290	0.285	0.290	0.290	0.295	212,000	61,490	0.2900	1.048	1.030	1.048	1.048	1.066	58,650	1.0484	0.00%
2012-11-29	0	0.290	0.285	0.295	0.285	0.290	460,000	132,370	0.2878	1.048	1.030	1.066	1.030	1.048	127,259	1.0402	1.75%
2012-11-28	0	0.285	0.285	0.295	0.285	0.290	284,000	81,440	0.2868	1.030	1.030	1.066	1.030	1.048	78,569	1.0365	-3.39%
2012-11-27	0	0.295	0.285	0.295	0.290	0.295	146,000	42,360	0.2901	1.066	1.030	1.066	1.048	1.066	40,391	1.0488	0.00%
2012-11-26	0	0.295	0.290	0.295	0.295	0.295	210,000	61,950	0.2950	1.066	1.048	1.066	1.066	1.066	58,097	1.0663	0.00%
2012-11-23	0	0.295	0.290	0.295	0.285	0.295	1,050,000	305,750	0.2912	1.066	1.048	1.066	1.030	1.066	290,483	1.0526	-1.67%
2012-11-22	0	0.300	0.300	0.305	0.295	0.300	1,554,000	464,080	0.2986	1.084	1.084	1.102	1.066	1.084	429,914	1.0795	1.69%
2012-11-21	0	0.295	0.290	0.295	0.275	0.305	4,938,000	1,400,640	0.2836	1.066	1.048	1.066	0.994	1.102	1,366,099	1.0253	0.00%
2012-11-20	0	0.295	0.300	0.305	0.290	0.305	910,000	272,400	0.2993	1.066	1.084	1.102	1.048	1.102	251,752	1.0820	1.72%
2012-11-19	0	0.290	0.290	0.295	0.290	0.290	58,000	16,820	0.2900	1.048	1.048	1.066	1.048	1.048	16,046	1.0483	0.00%
2012-11-16	0	0.290	0.280	0.290	0.275	0.290	272,000	76,220	0.2802	1.048	1.012	1.048	0.994	1.048	75,249	1.0129	1.75%
2012-11-15	0	0.285	0.275	0.285	0.275	0.285	470,000	131,240	0.2792	1.030	0.994	1.030	0.994	1.030	130,026	1.0093	-1.72%
2012-11-14	0	0.290	0.285	0.290	0.285	0.295	1,806,000	517,810	0.2867	1.048	1.030	1.048	1.030	1.066	499,630	1.0364	-1.69%
2012-11-13	0	0.295	0.285	0.300	-	-	0	0	-	1.066	1.030	1.084	-	-	0	-	0.00%
2012-11-12	0	0.295	0.295	0.300	0.295	0.300	360,000	107,500	0.2986	1.066	1.066	1.084	1.066	1.084	99,594	1.0794	-3.28%
2012-11-09	0	0.305	0.305	0.310	0.290	0.305	138,000	41,140	0.2981	1.102	1.102	1.121	1.048	1.102	38,178	1.0776	1.67%
2012-11-08	0	0.300	0.300	0.310	0.300	0.305	1,146,000	347,160	0.3029	1.084	1.084	1.121	1.084	1.102	317,041	1.0950	-6.25%
2012-11-07	0	0.320	0.310	0.320	0.305	0.320	376,000	117,900	0.3136	1.157	1.121	1.157	1.102	1.157	104,020	1.1334	1.59%
2012-11-06	0	0.315	0.310	0.315	0.305	0.315	528,000	164,030	0.3107	1.139	1.121	1.139	1.102	1.139	146,071	1.1229	-1.56%
2012-11-05	0	0.320	0.315	0.325	0.305	0.325	1,370,000	437,740	0.3195	1.157	1.139	1.175	1.102	1.175	379,011	1.1550	3.23%
2012-11-02	0	0.310	0.310	0.320	0.310	0.325	2,916,000	925,060	0.3172	1.121	1.121	1.157	1.121	1.175	806,712	1.1467	1.64%
2012-11-01	0	0.305	0.305	0.310	0.300	0.320	3,484,000	1,088,880	0.3125	1.102	1.102	1.121	1.084	1.157	963,849	1.1297	5.17%
2012-10-31	0	0.290	0.290	0.300	0.285	0.300	70,000	20,700	0.2957	1.048	1.048	1.084	1.030	1.084	19,366	1.0689	0.00%
2012-10-30	0	0.290	0.290	0.295	0.285	0.290	160,000	45,650	0.2853	1.048	1.048	1.066	1.030	1.048	44,264	1.0313	0.00%
2012-10-29	0	0.290	0.285	0.290	0.290	0.295	70,000	20,550	0.2936	1.048	1.030	1.048	1.048	1.066	19,366	1.0612	-3.33%
2012-10-26	0	0.300	0.300	0.305	0.285	0.300	30,000	8,580	0.2860	1.084	1.084	1.102	1.030	1.084	8,300	1.0338	0.00%
2012-10-25	0	0.300	0.295	0.300	0.290	0.315	2,842,000	852,120	0.2998	1.084	1.066	1.084	1.048	1.139	786,240	1.0838	-1.64%
2012-10-24	0	0.305	0.300	0.305	0.285	0.315	5,938,000	1,783,420	0.3003	1.102	1.084	1.102	1.030	1.139	1,642,749	1.0856	5.17%
2012-10-22	0	0.290	0.285	0.290	0.290	0.290	230,000	66,700	0.2900	1.048	1.030	1.048	1.048	1.048	63,630	1.0483	0.00%
2012-10-19	0	0.290	0.290	0.295	0.285	0.295	476,000	136,440	0.2866	1.048	1.048	1.066	1.030	1.066	131,686	1.0361	0.00%
2012-10-18	0	0.290	0.285	0.290	0.285	0.295	2,996,000	864,480	0.2885	1.048	1.030	1.048	1.030	1.066	828,844	1.0430	3.57%
2012-10-17	0	0.280	0.275	0.280	0.270	0.280	432,000	120,860	0.2798	1.012	0.994	1.012	0.976	1.012	119,513	1.0113	0.00%
2012-10-16	0	0.280	0.275	0.280	0.270	0.280	1,244,000	345,880	0.2780	1.012	0.994	1.012	0.976	1.012	344,153	1.0050	3.70%
2012-10-15	0	0.270	0.265	0.275	0.255	0.275	436,000	117,860	0.2703	0.976	0.958	0.994	0.922	0.994	120,620	0.9771	1.89%
2012-10-12	0	0.265	0.260	0.270	0.255	0.265	50,000	13,050	0.2610	0.958	0.940	0.976	0.922	0.958	13,833	0.9434	1.92%
2012-10-11	0	0.260	0.260	0.270	0.250	0.270	966,000	251,140	0.2600	0.940	0.940	0.976	0.904	0.976	267,244	0.9397	0.00%
2012-10-10	0	0.260	0.255	0.265	0.250	0.265	1,142,000	298,040	0.2610	0.940	0.922	0.958	0.904	0.958	315,935	0.9434	0.00%
2012-10-09	0	0.260	0.265	0.270	0.260	0.270	1,108,000	293,860	0.2652	0.940	0.958	0.976	0.940	0.976	306,528	0.9587	-3.70%
2012-10-08	0	0.270	0.270	0.275	0.265	0.285	1,512,000	405,770	0.2684	0.976	0.976	0.994	0.958	1.030	418,295	0.9701	-1.82%
2012-10-05	0	0.275	0.275	0.280	0.265	0.275	1,022,000	271,810	0.2660	0.994	0.994	1.012	0.958	0.994	282,737	0.9614	5.77%
2012-10-04	0	0.260	0.260	0.265	0.260	0.265	154,000	40,570	0.2634	0.940	0.940	0.958	0.940	0.958	42,604	0.9523	0.00%
2012-10-03	0	0.260	0.250	0.260	0.250	0.265	120,000	31,320	0.2610	0.940	0.904	0.940	0.904	0.958	33,198	0.9434	0.00%
2012-09-28	0	0.260	0.255	0.260	0.255	0.265	462,000	122,270	0.2647	0.940	0.922	0.940	0.922	0.958	127,812	0.9566	4.00%
2012-09-27	0	0.250	0.250	0.265	0.250	0.250	20,000	5,000	0.2500	0.904	0.904	0.958	0.904	0.904	5,533	0.9037	-3.85%
2012-09-26	0	0.260	0.255	0.270	0.245	0.260	624,000	158,650	0.2542	0.940	0.922	0.976	0.886	0.940	172,630	0.9190	1.96%
2012-09-25	0	0.255	0.255	0.260	0.245	0.275	752,000	190,210	0.2529	0.922	0.922	0.940	0.886	0.994	208,041	0.9143	-1.92%
2012-09-24	0	0.260	0.255	0.275	0.255	0.260	114,000	29,600	0.2596	0.940	0.922	0.994	0.922	0.940	31,538	0.9385	0.00%
2012-09-21	0	0.260	0.260	0.275	0.260	0.265	28,000	7,380	0.2636	0.940	0.940	0.994	0.940	0.958	7,746	0.9527	-1.89%
2012-09-20	0	0.265	0.265	0.270	0.265	0.265	100,000	26,500	0.2650	0.958	0.958	0.976	0.958	0.958	27,665	0.9579	-1.85%
2012-09-19	0	0.270	0.285	0.290	0.270	0.270	12,000	3,240	0.2700	0.976	1.030	1.048	0.976	0.976	3,320	0.9760	-3.57%
2012-09-18	0	0.280	0.270	0.280	-	-	2,000	560	0.2800	1.012	0.976	1.012	-	-	553	1.0121	0.00%
2012-09-17	0	0.280	0.280	0.290	0.280	0.280	42,000	11,760	0.2800	1.012	1.012	1.048	1.012	1.012	11,619	1.0121	3.70%
2012-09-14	0	0.270	0.280	0.290	0.270	0.275	180,000	48,850	0.2714	0.976	1.012	1.048	0.976	0.994	49,797	0.9810	1.89%
2012-09-13	0	0.265	0.265	0.290	0.265	0.270	388,000	104,660	0.2697	0.958	0.958	1.048	0.958	0.976	107,340	0.9750	-1.85%
2012-09-12	0	0.270	0.270	0.280	0.270	0.290	204,000	57,340	0.2811	0.976	0.976	1.012	0.976	1.048	56,437	1.0160	-1.82%
2012-09-11	0	0.275	0.260	0.290	-	-	0	0	-	0.994	0.940	1.048	-	-	0	-	0.00%
2012-09-10	0	0.275	0.275	0.290	0.275	0.275	14,000	3,850	0.2750	0.994	0.994	1.048	0.994	0.994	3,873	0.9940	0.00%
2012-09-07	0	0.275	0.270	0.285	-	-	0	0	-	0.994	0.976	1.030	-	-	0	-	0.00%
2012-09-06	0	0.275	0.270	0.275	0.270	0.275	178,000	47,760	0.2683	0.994	0.976	0.994	0.976	0.994	49,244	0.9699	5.77%
2012-09-05	0	0.260	0.255	0.260	0.260	0.260	100,000	26,000	0.2600	0.940	0.922	0.940	0.940	0.940	27,665	0.9398	0.00%
2012-09-04	0	0.260	0.260	0.270	0.260	0.265	140,000	36,940	0.2639	0.940	0.940	0.976	0.940	0.958	38,731	0.9538	-3.70%
2012-09-03	0	0.270	0.265	0.270	-	-	20	5	0.2500	0.976	0.958	0.976	-	-	6	0.9037	0.00%
2012-08-31	0	0.270	0.270	0.275	0.255	0.270	418,000	109,410	0.2617	0.976	0.976	0.994	0.922	0.976	115,640	0.9461	5.88%
2012-08-30	0	0.255	0.255	0.275	0.255	0.260	82,000	21,230	0.2589	0.922	0.922	0.994	0.922	0.940	22,685	0.9358	-5.56%
2012-08-29	0	0.270	0.260	0.300	-	-	0	0	-	0.976	0.940	1.084	-	-	0	-	0.00%
2012-08-28	0	0.270	0.270	0.300	0.265	0.265	40,000	10,600	0.2650	0.976	0.976	1.084	0.958	0.958	11,066	0.9579	1.89%
2012-08-27	0	0.265	0.265	0.290	0.265	0.265	6,000	1,590	0.2650	0.958	0.958	1.048	0.958	0.958	1,660	0.9579	-5.36%
2012-08-24	0	0.280	0.265	0.285	-	-	0	0	-	1.012	0.958	1.030	-	-	0	-	0.00%
2012-08-23	0	0.280	0.265	0.280	0.280	0.280	100,000	28,000	0.2800	1.012	0.958	1.012	1.012	1.012	27,665	1.0121	1.82%
2012-08-22	0	0.275	0.265	0.285	-	-	0	0	-	0.994	0.958	1.030	-	-	0	-	0.00%
2012-08-21	0	0.275	0.275	0.285	0.270	0.280	96,000	26,680	0.2779	0.994	0.994	1.030	0.976	1.012	26,558	1.0046	-3.51%
2012-08-20	0	0.285	0.265	0.285	-	-	0	0	-	1.030	0.958	1.030	-	-	0	-	0.00%
2012-08-17	0	0.285	0.285	0.290	0.265	0.280	8,000	2,170	0.2713	1.030	1.030	1.048	0.958	1.012	2,213	0.9805	-1.72%
2012-08-16	0	0.290	0.265	0.290	0.290	0.290	50,000	14,500	0.2900	1.048	0.958	1.048	1.048	1.048	13,833	1.0483	0.00%
2012-08-15	0	0.290	0.270	0.290	-	-	200,000	58,000	0.2900	1.048	0.976	1.048	-	-	55,330	1.0483	0.00%
2012-08-14	0	0.290	0.275	0.290	0.290	0.290	4,000	1,160	0.2900	1.048	0.994	1.048	1.048	1.048	1,107	1.0483	0.00%
2012-08-13	0	0.290	0.275	0.290	-	-	0	0	-	1.048	0.994	1.048	-	-	0	-	0.00%
2012-08-10	0	0.290	0.280	0.290	-	-	0	0	-	1.048	1.012	1.048	-	-	0	-	0.00%
2012-08-09	0	0.290	0.290	0.295	0.290	0.290	88,000	25,520	0.2900	1.048	1.048	1.066	1.048	1.048	24,345	1.0483	0.00%
2012-08-08	0	0.290	0.280	0.290	0.280	0.290	144,000	40,440	0.2808	1.048	1.012	1.048	1.012	1.048	39,838	1.0151	3.57%
2012-08-07	0	0.280	0.280	0.290	0.280	0.285	964,000	271,970	0.2821	1.012	1.012	1.048	1.012	1.030	266,691	1.0198	3.70%
2012-08-06	0	0.270	0.265	0.275	0.255	0.295	994,000	263,850	0.2654	0.976	0.958	0.994	0.922	1.066	274,990	0.9595	-3.57%
2012-08-03	0	0.280	0.270	0.300	-	-	0	0	-	1.012	0.976	1.084	-	-	0	-	0.00%
2012-08-02	0	0.280	0.275	0.300	-	-	0	0	-	1.012	0.994	1.084	-	-	0	-	0.00%
2012-08-01	0	0.280	0.270	0.295	-	-	0	0	-	1.012	0.976	1.066	-	-	0	-	0.00%
2012-07-31	0	0.280	0.280	0.295	0.265	0.280	124,000	34,090	0.2749	1.012	1.012	1.066	0.958	1.012	34,305	0.9937	-5.08%
2012-07-30	0	0.295	0.265	0.300	-	-	0	0	-	1.066	0.958	1.084	-	-	0	-	0.00%
2012-07-27	0	0.295	0.295	0.300	0.295	0.295	30,000	8,850	0.2950	1.066	1.066	1.084	1.066	1.066	8,300	1.0663	0.00%
2012-07-26	0	0.295	0.260	0.295	-	-	0	0	-	1.066	0.940	1.066	-	-	0	-	0.00%
2012-07-25	0	0.295	0.255	0.300	-	-	0	0	-	1.066	0.922	1.084	-	-	0	-	0.00%
2012-07-24	0	0.295	0.280	0.295	0.300	0.300	30,000	9,000	0.3000	1.066	1.012	1.066	1.084	1.084	8,300	1.0844	5.36%
2012-07-23	0	0.280	0.280	0.300	0.280	0.280	14,000	3,920	0.2800	1.012	1.012	1.084	1.012	1.012	3,873	1.0121	-3.45%
2012-07-20	0	0.290	0.280	0.295	-	-	0	0	-	1.048	1.012	1.066	-	-	0	-	0.00%
2012-07-19	0	0.290	0.285	0.295	0.285	0.290	600,000	172,500	0.2875	1.048	1.030	1.066	1.030	1.048	165,990	1.0392	1.75%
2012-07-18	0	0.285	0.285	0.295	-	-	0	0	-	1.030	1.030	1.066	-	-	0	-	1.79%
2012-07-17	0	0.280	0.275	0.280	0.270	0.285	92,000	25,260	0.2746	1.012	0.994	1.012	0.976	1.030	25,452	0.9925	0.00%
2012-07-16	0	0.280	0.280	0.300	0.275	0.275	90,000	24,750	0.2750	1.012	1.012	1.084	0.994	0.994	24,899	0.9940	0.00%
2012-07-13	0	0.280	0.270	0.290	0.280	0.285	186,000	52,890	0.2844	1.012	0.976	1.048	1.012	1.030	51,457	1.0278	0.00%
2012-07-12	0	0.280	0.280	0.305	0.275	0.285	310,000	87,750	0.2831	1.012	1.012	1.102	0.994	1.030	85,762	1.0232	-1.75%
2012-07-11	0	0.285	0.280	0.305	0.285	0.290	416,000	119,140	0.2864	1.030	1.012	1.102	1.030	1.048	115,086	1.0352	-1.72%
2012-07-10	0	0.290	0.290	0.300	0.290	0.290	94,000	27,260	0.2900	1.048	1.048	1.084	1.048	1.048	26,005	1.0483	-4.92%
2012-07-09	0	0.305	0.290	0.305	0.295	0.305	642,000	194,750	0.3033	1.102	1.048	1.102	1.066	1.102	177,609	1.0965	-4.69%
2012-07-06	0	0.320	0.305	0.320	0.300	0.320	156,000	47,380	0.3037	1.157	1.102	1.157	1.084	1.157	43,157	1.0978	3.23%
2012-07-05	0	0.310	0.310	0.320	0.310	0.310	190,000	58,900	0.3100	1.121	1.121	1.157	1.121	1.121	52,564	1.1205	0.00%
2012-07-04	0	0.310	0.310	0.320	0.300	0.310	200,000	60,440	0.3022	1.121	1.121	1.157	1.084	1.121	55,330	1.0924	0.00%
2012-07-03	0	0.310	0.300	0.310	0.300	0.310	338,000	102,890	0.3044	1.121	1.084	1.121	1.084	1.121	93,508	1.1003	0.00%
2012-06-29	0	0.310	0.310	0.320	0.305	0.320	246,758	77,472	0.3140	1.121	1.121	1.157	1.102	1.157	68,266	1.1349	0.00%
2012-06-28	0	0.310	0.295	0.310	0.300	0.320	206,000	64,120	0.3113	1.121	1.066	1.121	1.084	1.157	56,990	1.1251	0.00%
2012-06-27	0	0.310	0.310	0.320	0.310	0.310	98,000	30,380	0.3100	1.121	1.121	1.157	1.121	1.121	27,112	1.1205	0.00%
2012-06-26	0	0.310	0.285	0.310	-	-	0	0	-	1.121	1.030	1.121	-	-	0	-	0.00%
2012-06-25	0	0.310	0.285	0.310	0.290	0.310	40,000	11,960	0.2990	1.121	1.030	1.121	1.048	1.121	11,066	1.0808	6.90%
2012-06-22	0	0.290	0.290	0.295	0.290	0.295	10,000	2,920	0.2920	1.048	1.048	1.066	1.048	1.066	2,767	1.0555	1.75%
2012-06-21	0	0.285	0.280	0.300	0.285	0.290	132,000	38,260	0.2898	1.030	1.012	1.084	1.030	1.048	36,518	1.0477	-5.00%
2012-06-20	0	0.300	0.295	0.305	0.300	0.300	130,000	39,000	0.3000	1.084	1.066	1.102	1.084	1.084	35,965	1.0844	1.69%
2012-06-19	0	0.295	0.295	0.300	-	-	0	0	-	1.066	1.066	1.084	-	-	0	-	1.72%
2012-06-18	0	0.290	0.285	0.290	0.290	0.290	150,000	43,500	0.2900	1.048	1.030	1.048	1.048	1.048	41,498	1.0483	-6.45%
2012-06-15	0	0.310	0.290	0.310	0.310	0.310	30,000	9,300	0.3100	1.121	1.048	1.121	1.121	1.121	8,300	1.1205	0.00%
2012-06-14	0	0.310	0.290	0.310	0.315	0.315	100,000	31,500	0.3150	1.121	1.048	1.121	1.139	1.139	27,665	1.1386	-1.59%
2012-06-13	0	0.315	0.285	0.315	0.310	0.315	22,000	6,830	0.3105	1.139	1.030	1.139	1.121	1.139	6,086	1.1222	3.28%
2012-06-12	0	0.305	0.280	0.305	0.290	0.305	108,000	31,670	0.2932	1.102	1.012	1.102	1.048	1.102	29,878	1.0600	7.02%
2012-06-11	0	0.285	0.270	0.280	0.265	0.285	268,000	74,610	0.2784	1.030	0.976	1.012	0.958	1.030	74,142	1.0063	-1.72%
2012-06-08	0	0.290	0.290	0.295	-	-	0	0	-	1.048	1.048	1.066	-	-	0	-	1.75%
2012-06-07	0	0.285	0.270	0.295	-	-	0	0	-	1.030	0.976	1.066	-	-	0	-	0.00%
2012-06-06	0	0.285	0.285	0.290	0.275	0.285	54,000	15,370	0.2846	1.030	1.030	1.048	0.994	1.030	14,939	1.0288	5.56%
2012-06-05	0	0.270	0.270	0.290	0.270	0.270	100,000	27,000	0.2700	0.976	0.976	1.048	0.976	0.976	27,665	0.9760	-3.57%
2012-06-04	0	0.280	0.270	0.295	-	-	0	0	-	1.012	0.976	1.066	-	-	0	-	0.00%
2012-06-01	0	0.280	0.270	0.295	-	-	0	0	-	1.012	0.976	1.066	-	-	0	-	0.00%
2012-05-31	0	0.280	0.270	0.295	0.280	0.280	20,000	5,600	0.2800	1.012	0.976	1.066	1.012	1.012	5,533	1.0121	-3.45%
2012-05-30	0	0.290	0.280	0.295	0.280	0.290	16,000	4,620	0.2888	1.048	1.012	1.066	1.012	1.048	4,426	1.0437	0.00%
2012-05-29	0	0.290	0.290	0.295	0.275	0.290	50,000	14,370	0.2874	1.048	1.048	1.066	0.994	1.048	13,833	1.0389	1.75%
2012-05-28	0	0.285	0.270	0.285	0.270	0.285	698,000	191,140	0.2738	1.030	0.976	1.030	0.976	1.030	193,102	0.9898	1.79%
2012-05-25	0	0.280	0.270	0.285	0.280	0.280	34,000	9,520	0.2800	1.012	0.976	1.030	1.012	1.012	9,406	1.0121	0.00%
2012-05-24	0	0.280	0.270	0.275	0.275	0.300	640,000	179,330	0.2802	1.012	0.976	0.994	0.994	1.084	177,056	1.0128	0.00%
2012-05-23	0	0.280	0.280	0.290	0.280	0.280	170,000	47,600	0.2800	1.012	1.012	1.048	1.012	1.012	47,031	1.0121	-3.45%
2012-05-22	0	0.290	0.280	0.295	0.280	0.305	172,000	49,420	0.2873	1.048	1.012	1.066	1.012	1.102	47,584	1.0386	3.57%
2012-05-21	0	0.280	0.280	0.305	0.280	0.320	166,000	48,600	0.2928	1.012	1.012	1.102	1.012	1.157	45,924	1.0583	0.00%
2012-05-18	0	0.280	0.280	0.285	0.265	0.290	430,000	119,750	0.2785	1.012	1.012	1.030	0.958	1.048	118,960	1.0066	-1.75%
2012-05-17	0	0.285	0.285	0.290	0.285	0.300	816,000	237,310	0.2908	1.030	1.030	1.048	1.030	1.084	225,747	1.0512	-3.39%
2012-05-16	0	0.295	0.290	0.295	0.295	0.295	100,000	29,500	0.2950	1.066	1.048	1.066	1.066	1.066	27,665	1.0663	-4.84%
2012-05-15	0	0.310	0.300	0.310	0.310	0.310	14,000	4,340	0.3100	1.121	1.084	1.121	1.121	1.121	3,873	1.1205	3.33%
2012-05-14	0	0.300	0.300	0.310	0.300	0.310	126,000	38,710	0.3072	1.084	1.084	1.121	1.084	1.121	34,858	1.1105	-1.64%
2012-05-11	0	0.305	0.305	0.315	0.305	0.305	170,000	51,850	0.3050	1.102	1.102	1.139	1.102	1.102	47,031	1.1025	0.00%
2012-05-10	0	0.305	0.300	0.305	0.295	0.320	2,512,000	769,040	0.3061	1.102	1.084	1.102	1.066	1.157	694,945	1.1066	-1.61%
2012-05-09	0	0.310	0.310	0.315	0.305	0.315	448,000	138,650	0.3095	1.121	1.121	1.139	1.102	1.139	123,939	1.1187	-1.59%
2012-05-08	0	0.315	0.315	0.320	0.310	0.325	728,000	229,570	0.3153	1.139	1.139	1.157	1.121	1.175	201,401	1.1399	-1.56%
2012-05-07	0	0.320	0.315	0.320	0.305	0.320	306,000	95,090	0.3108	1.157	1.139	1.157	1.102	1.157	84,655	1.1233	-3.03%
2012-05-04	0	0.330	0.320	0.330	0.315	0.330	60,000	19,350	0.3225	1.193	1.157	1.193	1.139	1.193	16,599	1.1657	3.13%
2012-05-03	0	0.320	0.315	0.330	0.310	0.330	86,000	27,020	0.3142	1.157	1.139	1.193	1.121	1.193	23,792	1.1357	-3.03%
2012-05-02	0	0.330	0.330	0.335	0.330	0.330	50,000	16,500	0.3300	1.193	1.193	1.211	1.193	1.193	13,833	1.1928	0.00%
2012-04-30	0	0.330	0.325	0.330	-	-	0	0	-	1.193	1.175	1.193	-	-	0	-	0.00%
2012-04-27	0	0.330	0.325	0.330	0.325	0.330	86,000	28,280	0.3288	1.193	1.175	1.193	1.175	1.193	23,792	1.1886	0.00%
2012-04-26	0	0.330	0.330	0.335	-	-	0	0	-	1.193	1.193	1.211	-	-	0	-	1.54%
2012-04-25	0	0.325	0.325	0.335	0.325	0.340	1,252,000	409,290	0.3269	1.175	1.175	1.211	1.175	1.229	346,366	1.1817	-4.41%
2012-04-24	0	0.340	0.340	0.350	0.340	0.340	20,000	6,800	0.3400	1.229	1.229	1.265	1.229	1.229	5,533	1.2290	-2.86%
2012-04-23	0	0.350	0.340	0.350	0.360	0.360	46,000	16,160	0.3513	1.265	1.229	1.265	1.301	1.301	12,726	1.2699	0.00%
2012-04-20	0	0.350	0.340	0.350	0.355	0.355	120,000	41,600	0.3467	1.265	1.229	1.265	1.283	1.283	33,198	1.2531	-2.78%
2012-04-19	0	0.360	0.330	0.360	0.335	0.370	290,000	99,760	0.3440	1.301	1.193	1.301	1.211	1.337	80,229	1.2434	7.46%
2012-04-18	0	0.335	0.330	0.335	0.300	0.335	890,000	285,450	0.3207	1.211	1.193	1.211	1.084	1.211	246,219	1.1593	0.00%
2012-04-17	0	0.335	0.335	0.340	0.335	0.345	694,000	235,000	0.3386	1.211	1.211	1.229	1.211	1.247	191,995	1.2240	-2.90%
2012-04-16	0	0.345	0.345	0.355	0.340	0.350	310,000	107,700	0.3474	1.247	1.247	1.283	1.229	1.265	85,762	1.2558	-1.43%
2012-04-13	0	0.350	0.340	0.355	0.340	0.350	880,000	302,800	0.3441	1.265	1.229	1.283	1.229	1.265	243,452	1.2438	-1.41%
2012-04-12	0	0.355	0.340	0.345	0.340	0.355	370,000	128,270	0.3467	1.283	1.229	1.247	1.229	1.283	102,361	1.2531	-1.39%
2012-04-11	0	0.360	0.350	0.360	0.360	0.360	60,000	21,600	0.3600	1.301	1.265	1.301	1.301	1.301	16,599	1.3013	0.00%
2012-04-10	0	0.360	0.350	0.365	0.345	0.365	164,000	58,040	0.3539	1.301	1.265	1.319	1.247	1.319	45,371	1.2792	-2.70%
2012-04-05	0	0.370	0.355	0.370	0.355	0.370	608,000	218,930	0.3601	1.337	1.283	1.337	1.283	1.337	168,203	1.3016	0.00%
2012-04-03	0	0.370	0.350	0.370	0.350	0.370	192,000	67,540	0.3518	1.337	1.265	1.337	1.265	1.337	53,117	1.2715	8.82%
2012-04-02	0	0.340	0.340	0.345	0.335	0.340	212,000	71,520	0.3374	1.229	1.229	1.247	1.211	1.229	58,650	1.2194	-1.45%
2012-03-30	0	0.345	0.345	0.355	0.345	0.350	268,000	93,360	0.3484	1.247	1.247	1.283	1.247	1.265	74,142	1.2592	0.00%
2012-03-29	0	0.345	0.345	0.350	0.345	0.350	1,780,000	616,150	0.3462	1.247	1.247	1.265	1.247	1.265	492,437	1.2512	-1.43%
2012-03-28	0	0.350	0.350	0.355	0.345	0.360	466,000	164,820	0.3537	1.265	1.265	1.283	1.247	1.301	128,919	1.2785	2.94%
2012-03-27	0	0.340	0.335	0.350	0.335	0.350	124,000	42,340	0.3415	1.229	1.211	1.265	1.211	1.265	34,305	1.2342	0.00%
2012-03-26	0	0.340	0.335	0.340	0.330	0.340	1,174,000	398,520	0.3395	1.229	1.211	1.229	1.193	1.229	324,787	1.2270	-4.23%
2012-03-23	0	0.355	0.355	0.360	0.355	0.355	356,000	126,380	0.3550	1.283	1.283	1.301	1.283	1.283	98,487	1.2832	0.00%
2012-03-22	0	0.355	0.350	0.360	0.335	0.355	272,000	93,390	0.3433	1.283	1.265	1.301	1.211	1.283	75,249	1.2411	1.43%
2012-03-21	0	0.350	0.350	0.360	0.350	0.360	382,000	137,000	0.3586	1.265	1.265	1.301	1.265	1.301	105,680	1.2964	-5.41%
2012-03-20	0	0.370	0.360	0.370	0.370	0.370	80,000	29,600	0.3700	1.337	1.301	1.337	1.337	1.337	22,132	1.3374	-1.33%
2012-03-19	0	0.375	0.375	0.380	0.370	0.380	240,000	90,050	0.3752	1.356	1.356	1.374	1.337	1.374	66,396	1.3563	-1.32%
2012-03-16	0	0.380	0.380	0.390	0.380	0.385	340,000	130,490	0.3838	1.374	1.374	1.410	1.374	1.392	94,061	1.3873	0.00%
2012-03-15	0	0.380	0.375	0.385	0.375	0.385	542,000	205,970	0.3800	1.374	1.356	1.392	1.356	1.392	149,944	1.3736	-2.56%
2012-03-14	0	0.390	0.380	0.390	0.380	0.405	1,154,000	451,080	0.3909	1.410	1.374	1.410	1.374	1.464	319,254	1.4129	4.00%
2012-03-13	0	0.375	0.370	0.375	0.370	0.385	790,000	295,220	0.3737	1.356	1.337	1.356	1.337	1.392	218,554	1.3508	1.35%
2012-03-12	0	0.370	0.370	0.375	0.370	0.380	232,000	86,340	0.3722	1.337	1.337	1.356	1.337	1.374	64,183	1.3452	-2.63%
2012-03-09	0	0.380	0.380	0.385	0.375	0.380	540,000	203,890	0.3776	1.374	1.374	1.392	1.356	1.374	149,391	1.3648	1.33%
2012-03-08	0	0.375	0.375	0.380	0.370	0.380	88,000	33,150	0.3767	1.356	1.356	1.374	1.337	1.374	24,345	1.3617	0.00%
2012-03-07	0	0.375	0.360	0.375	0.370	0.375	72,000	26,670	0.3704	1.356	1.301	1.356	1.337	1.356	19,919	1.3389	1.35%
2012-03-06	0	0.370	0.370	0.380	0.370	0.380	1,396,000	527,590	0.3779	1.337	1.337	1.374	1.337	1.374	386,204	1.3661	-2.63%
2012-03-05	0	0.380	0.380	0.385	0.380	0.385	480,000	182,900	0.3810	1.374	1.374	1.392	1.374	1.392	132,792	1.3773	-2.56%
2012-03-02	0	0.390	0.385	0.390	0.380	0.395	1,316,000	506,230	0.3847	1.410	1.392	1.410	1.374	1.428	364,072	1.3905	2.63%
2012-03-01	0	0.380	0.380	0.385	0.375	0.395	1,328,000	511,260	0.3850	1.374	1.374	1.392	1.356	1.428	367,392	1.3916	-3.80%
2012-02-29	0	0.395	0.395	0.400	0.395	0.400	776,000	306,550	0.3950	1.428	1.428	1.446	1.428	1.446	214,681	1.4279	-1.25%
2012-02-28	0	0.400	0.395	0.400	0.385	0.400	760,000	295,000	0.3882	1.446	1.428	1.446	1.392	1.446	210,254	1.4031	2.56%
2012-02-27	0	0.390	0.390	0.395	0.380	0.395	3,848,000	1,496,720	0.3890	1.410	1.410	1.428	1.374	1.428	1,064,550	1.4060	-4.88%
2012-02-24	0	0.410	0.400	0.410	0.395	0.410	1,264,000	508,160	0.4020	1.482	1.446	1.482	1.428	1.482	349,686	1.4532	2.50%
2012-02-23	0	0.400	0.395	0.400	0.400	0.415	3,370,000	1,350,170	0.4006	1.446	1.428	1.446	1.446	1.500	932,311	1.4482	-2.44%
2012-02-22	0	0.410	0.410	0.415	0.400	0.415	3,234,000	1,321,190	0.4085	1.482	1.482	1.500	1.446	1.500	894,687	1.4767	1.23%
2012-02-21	0	0.405	0.405	0.410	0.405	0.410	814,000	330,480	0.4060	1.464	1.464	1.482	1.464	1.482	225,193	1.4675	-3.57%
2012-02-20	0	0.420	0.410	0.420	0.405	0.420	2,540,000	1,049,980	0.4134	1.518	1.482	1.518	1.464	1.518	702,692	1.4942	2.44%
2012-02-17	0	0.410	0.405	0.410	0.400	0.410	1,982,000	804,260	0.4058	1.482	1.464	1.482	1.446	1.482	548,321	1.4668	0.00%
2012-02-16	0	0.410	0.400	0.410	0.400	0.415	2,960,000	1,200,890	0.4057	1.482	1.446	1.482	1.446	1.500	818,885	1.4665	1.23%
2012-02-15	0	0.405	0.405	0.410	0.400	0.410	1,342,000	543,190	0.4048	1.464	1.464	1.482	1.446	1.482	371,265	1.4631	3.85%
2012-02-14	0	0.390	0.390	0.400	0.390	0.390	600,000	234,000	0.3900	1.410	1.410	1.446	1.410	1.410	165,990	1.4097	-2.50%
2012-02-13	0	0.400	0.400	0.405	0.390	0.400	1,306,000	517,580	0.3963	1.446	1.446	1.464	1.410	1.446	361,305	1.4325	2.56%
2012-02-10	0	0.390	0.385	0.390	0.380	0.405	1,858,000	721,100	0.3881	1.410	1.392	1.410	1.374	1.464	514,016	1.4029	-2.50%
2012-02-09	0	0.400	0.400	0.405	0.395	0.405	2,734,000	1,090,380	0.3988	1.446	1.446	1.464	1.428	1.464	756,362	1.4416	3.90%
2012-02-08	0	0.385	0.385	0.390	0.360	0.390	3,606,000	1,360,270	0.3772	1.392	1.392	1.410	1.301	1.410	997,601	1.3635	5.48%
2012-02-07	0	0.365	0.360	0.365	0.365	0.370	796,000	292,120	0.3670	1.319	1.301	1.319	1.319	1.337	220,214	1.3265	-2.67%
2012-02-06	0	0.375	0.370	0.375	0.370	0.380	1,298,000	482,190	0.3715	1.356	1.337	1.356	1.337	1.374	359,092	1.3428	1.35%
2012-02-03	0	0.370	0.365	0.370	0.365	0.375	1,282,000	475,210	0.3707	1.337	1.319	1.337	1.319	1.356	354,666	1.3399	-1.33%
2012-02-02	0	0.375	0.370	0.375	0.365	0.375	2,036,000	750,280	0.3685	1.356	1.337	1.356	1.319	1.356	563,260	1.3320	2.74%
2012-02-01	0	0.365	0.360	0.365	0.360	0.370	1,346,000	489,560	0.3637	1.319	1.301	1.319	1.301	1.337	372,371	1.3147	1.39%
2012-01-31	0	0.360	0.355	0.365	0.355	0.360	464,000	166,740	0.3594	1.301	1.283	1.319	1.283	1.301	128,366	1.2989	0.00%
2012-01-30	0	0.360	0.355	0.365	0.360	0.365	1,110,000	401,840	0.3620	1.301	1.283	1.319	1.301	1.319	307,082	1.3086	-2.70%
2012-01-27	0	0.370	0.370	0.375	0.365	0.380	1,610,000	597,820	0.3713	1.337	1.337	1.356	1.319	1.374	445,407	1.3422	-1.33%
2012-01-26	0	0.375	0.370	0.375	0.345	0.380	3,830,000	1,385,980	0.3619	1.356	1.337	1.356	1.247	1.374	1,059,570	1.3081	10.29%
2012-01-20	0	0.340	0.335	0.345	0.330	0.345	694,000	237,820	0.3427	1.229	1.211	1.247	1.193	1.247	191,995	1.2387	0.00%
2012-01-19	0	0.340	0.340	0.345	0.340	0.350	1,072,000	370,380	0.3455	1.229	1.229	1.247	1.229	1.265	296,569	1.2489	0.00%
2012-01-18	0	0.340	0.340	0.345	0.340	0.340	200,000	68,000	0.3400	1.229	1.229	1.247	1.229	1.229	55,330	1.2290	-2.86%
2012-01-17	0	0.350	0.345	0.350	0.340	0.350	944,000	324,070	0.3433	1.265	1.247	1.265	1.229	1.265	261,158	1.2409	2.94%
2012-01-16	0	0.340	0.330	0.340	-	-	0	0	-	1.229	1.193	1.229	-	-	0	-	0.00%
2012-01-13	0	0.340	0.335	0.340	0.335	0.340	190,000	64,100	0.3374	1.229	1.211	1.229	1.211	1.229	52,564	1.2195	1.49%
2012-01-12	0	0.335	0.330	0.340	0.330	0.335	610,000	203,660	0.3339	1.211	1.193	1.229	1.193	1.211	168,757	1.2068	1.52%
2012-01-11	0	0.330	0.325	0.330	0.320	0.330	178,000	57,440	0.3227	1.193	1.175	1.193	1.157	1.193	49,244	1.1664	3.13%
2012-01-10	0	0.320	0.320	0.325	0.320	0.320	888,000	284,160	0.3200	1.157	1.157	1.175	1.157	1.157	245,665	1.1567	1.59%
2012-01-09	0	0.315	0.310	0.315	0.310	0.320	1,084,000	341,460	0.3150	1.139	1.121	1.139	1.121	1.157	299,889	1.1386	-1.56%
2012-01-06	0	0.320	0.320	0.330	0.320	0.320	8,000	2,560	0.3200	1.157	1.157	1.193	1.157	1.157	2,213	1.1567	-4.48%
2012-01-05	0	0.335	0.325	0.335	0.320	0.335	176,000	57,860	0.3288	1.211	1.175	1.211	1.157	1.211	48,690	1.1883	1.52%
2012-01-04	0	0.330	0.320	0.330	0.320	0.330	290,000	93,000	0.3207	1.193	1.157	1.193	1.157	1.193	80,229	1.1592	3.13%
2012-01-03	0	0.320	0.315	0.330	0.320	0.325	1,758,000	564,350	0.3210	1.157	1.139	1.193	1.157	1.175	486,351	1.1604	-3.03%
2011-12-30	0	0.330	0.320	0.335	0.320	0.330	210,000	67,670	0.3222	1.193	1.157	1.211	1.157	1.193	58,097	1.1648	3.13%
2011-12-29	0	0.320	0.315	0.320	0.310	0.320	748,000	239,040	0.3196	1.157	1.139	1.157	1.121	1.157	206,934	1.1551	0.00%
2011-12-28	0	0.320	0.315	0.330	0.320	0.325	544,000	175,150	0.3220	1.157	1.139	1.193	1.157	1.175	150,498	1.1638	-3.03%
2011-12-23	0	0.330	0.325	0.330	0.315	0.330	850,000	270,530	0.3183	1.193	1.175	1.193	1.139	1.193	235,153	1.1504	3.13%
2011-12-22	0	0.320	0.320	0.330	0.320	0.325	146,000	46,770	0.3203	1.157	1.157	1.193	1.157	1.175	40,391	1.1579	0.00%
2011-12-21	0	0.320	0.310	0.320	0.315	0.335	2,254,000	723,850	0.3211	1.157	1.121	1.157	1.139	1.211	623,570	1.1608	-3.03%
2011-12-20	0	0.330	0.330	0.335	0.325	0.335	940,000	310,400	0.3302	1.193	1.193	1.211	1.175	1.211	260,051	1.1936	0.00%
2011-12-19	0	0.330	0.325	0.335	0.330	0.340	600,000	198,600	0.3310	1.193	1.175	1.211	1.193	1.229	165,990	1.1965	-4.35%
2011-12-16	0	0.345	0.345	0.350	0.335	0.345	600,000	204,310	0.3405	1.247	1.247	1.265	1.211	1.247	165,990	1.2309	-1.43%
2011-12-15	0	0.350	0.340	0.350	0.340	0.350	200,000	68,300	0.3415	1.265	1.229	1.265	1.229	1.265	55,330	1.2344	0.00%
2011-12-14	0	0.350	0.345	0.350	0.350	0.355	280,000	98,080	0.3503	1.265	1.247	1.265	1.265	1.283	77,462	1.2662	-1.41%
2011-12-13	0	0.355	0.355	0.360	0.350	0.365	746,000	266,800	0.3576	1.283	1.283	1.301	1.265	1.319	206,381	1.2928	-1.39%
2011-12-12	0	0.360	0.360	0.370	0.360	0.365	314,000	113,540	0.3616	1.301	1.301	1.337	1.301	1.319	86,868	1.3070	-1.37%
2011-12-09	0	0.365	0.365	0.370	0.365	0.365	70,000	25,550	0.3650	1.319	1.319	1.337	1.319	1.319	19,366	1.3194	-2.67%
2011-12-08	0	0.375	0.365	0.375	0.360	0.380	490,000	178,950	0.3652	1.356	1.319	1.356	1.301	1.374	135,559	1.3201	-1.32%
2011-12-07	0	0.380	0.380	0.390	-	-	0	0	-	1.374	1.374	1.410	-	-	0	-	0.00%
2011-12-06	0	0.380	0.370	0.380	0.365	0.380	254,000	94,070	0.3704	1.374	1.337	1.374	1.319	1.374	70,269	1.3387	0.00%
2011-12-05	0	0.380	0.380	0.390	0.375	0.380	50,000	18,810	0.3762	1.374	1.374	1.410	1.356	1.374	13,833	1.3598	2.70%
2011-12-02	0	0.370	0.370	0.390	0.370	0.390	222,000	86,180	0.3882	1.337	1.337	1.410	1.337	1.410	61,416	1.4032	-5.13%
2011-12-01	0	0.390	0.380	0.390	0.380	0.390	222,548	88,608	0.3982	1.410	1.374	1.410	1.374	1.410	61,568	1.4392	5.41%
2011-11-30	0	0.370	0.380	0.400	0.350	0.390	5,448,000	2,020,560	0.3709	1.337	1.374	1.446	1.265	1.410	1,507,190	1.3406	-3.90%
2011-11-29	0	0.385	0.380	0.385	0.375	0.385	414,000	157,460	0.3803	1.392	1.374	1.392	1.356	1.392	114,533	1.3748	1.32%
2011-11-28	0	0.380	0.380	0.385	0.380	0.385	182,000	69,930	0.3842	1.374	1.374	1.392	1.374	1.392	50,350	1.3889	-1.30%
2011-11-25	0	0.385	0.385	0.395	0.385	0.410	184,000	73,370	0.3988	1.392	1.392	1.428	1.392	1.482	50,904	1.4414	1.32%
2011-11-24	0	0.380	0.375	0.380	0.350	0.385	132,000	49,860	0.3777	1.374	1.356	1.374	1.265	1.392	36,518	1.3654	2.70%
2011-11-23	0	0.370	0.370	0.390	0.370	0.370	88,000	32,560	0.3700	1.337	1.337	1.410	1.337	1.337	24,345	1.3374	-1.33%
2011-11-22	0	0.375	0.375	0.395	0.370	0.375	26,000	9,720	0.3738	1.356	1.356	1.428	1.337	1.356	7,193	1.3513	-5.06%
2011-11-21	0	0.395	0.390	0.395	0.390	0.395	150,000	59,100	0.3940	1.428	1.410	1.428	1.410	1.428	41,498	1.4242	-1.25%
2011-11-18	0	0.400	0.395	0.405	0.395	0.400	266,000	106,200	0.3992	1.446	1.428	1.464	1.428	1.446	73,589	1.4432	0.00%
2011-11-17	0	0.400	0.400	0.410	0.400	0.410	88,000	35,700	0.4057	1.446	1.446	1.482	1.446	1.482	24,345	1.4664	0.00%
2011-11-16	0	0.400	0.400	0.405	0.400	0.400	246,000	98,400	0.4000	1.446	1.446	1.464	1.446	1.446	68,056	1.4459	-2.44%
2011-11-15	0	0.410	0.410	0.420	0.410	0.410	64,000	26,240	0.4100	1.482	1.482	1.518	1.482	1.482	17,706	1.4820	0.00%
2011-11-14	0	0.410	0.400	0.415	0.410	0.410	50,000	20,500	0.4100	1.482	1.446	1.500	1.482	1.482	13,833	1.4820	2.50%
2011-11-11	0	0.400	0.395	0.400	0.400	0.400	20,000	8,000	0.4000	1.446	1.428	1.446	1.446	1.446	5,533	1.4459	0.00%
2011-11-10	0	0.400	0.390	0.395	0.395	0.400	372,000	147,490	0.3965	1.446	1.410	1.428	1.428	1.446	102,914	1.4331	-4.76%
2011-11-09	0	0.420	0.415	0.420	0.420	0.420	86,000	36,120	0.4200	1.518	1.500	1.518	1.518	1.518	23,792	1.5182	1.20%
2011-11-08	0	0.415	0.410	0.415	0.410	0.430	1,028,000	433,420	0.4216	1.500	1.482	1.500	1.482	1.554	284,396	1.5240	-3.49%
2011-11-07	0	0.430	0.425	0.435	0.420	0.440	770,000	333,310	0.4329	1.554	1.536	1.572	1.518	1.590	213,021	1.5647	-2.27%
2011-11-04	0	0.440	0.430	0.440	0.420	0.440	1,038,000	444,780	0.4285	1.590	1.554	1.590	1.518	1.590	287,163	1.5489	7.32%
2011-11-03	0	0.410	0.405	0.415	0.405	0.410	190,000	77,200	0.4063	1.482	1.464	1.500	1.464	1.482	52,564	1.4687	-2.38%
2011-11-02	0	0.420	0.415	0.420	0.405	0.420	434,000	179,180	0.4129	1.518	1.500	1.518	1.464	1.518	120,066	1.4923	-2.33%
2011-11-01	0	0.430	0.400	0.430	0.400	0.430	1,056,000	426,760	0.4041	1.554	1.446	1.554	1.446	1.554	292,143	1.4608	3.61%
2011-10-31	0	0.415	0.410	0.415	0.410	0.435	2,306,000	964,510	0.4183	1.500	1.482	1.500	1.482	1.572	637,955	1.5119	-3.49%
2011-10-28	0	0.430	0.420	0.430	0.400	0.440	3,464,000	1,457,760	0.4208	1.554	1.518	1.554	1.446	1.590	958,316	1.5212	4.88%
2011-10-27	0	0.410	0.400	0.410	0.390	0.415	3,170,000	1,278,310	0.4033	1.482	1.446	1.482	1.410	1.500	876,981	1.4576	7.89%
2011-10-26	0	0.380	0.375	0.380	0.370	0.385	346,000	130,980	0.3786	1.374	1.356	1.374	1.337	1.392	95,721	1.3684	0.00%
2011-10-25	0	0.380	0.380	0.385	0.380	0.395	422,000	161,730	0.3832	1.374	1.374	1.392	1.374	1.428	116,746	1.3853	0.00%
2011-10-24	0	0.380	0.380	0.385	0.370	0.385	1,050,000	400,020	0.3810	1.374	1.374	1.392	1.337	1.392	290,483	1.3771	2.70%
2011-10-21	0	0.370	0.370	0.375	0.360	0.360	110,000	40,000	0.3636	1.337	1.337	1.356	1.301	1.301	30,432	1.3144	2.78%
2011-10-20	0	0.360	0.360	0.365	0.360	0.380	110,000	40,460	0.3678	1.301	1.301	1.319	1.301	1.374	30,432	1.3295	-5.26%
2011-10-19	0	0.380	0.380	0.385	0.380	0.380	90,000	34,200	0.3800	1.374	1.374	1.392	1.374	1.374	24,899	1.3736	2.70%
2011-10-18	0	0.370	0.360	0.375	0.370	0.390	1,012,001	378,480	0.3740	1.337	1.301	1.356	1.337	1.410	279,970	1.3519	-5.13%
2011-10-17	0	0.390	0.385	0.390	0.385	0.400	520,000	203,200	0.3908	1.410	1.392	1.410	1.392	1.446	143,858	1.4125	4.00%
2011-10-14	0	0.375	0.375	0.380	0.375	0.390	1,512,000	573,860	0.3795	1.356	1.356	1.374	1.356	1.410	418,295	1.3719	-5.06%
2011-10-13	0	0.395	0.390	0.395	0.380	0.400	1,690,000	658,370	0.3896	1.428	1.410	1.428	1.374	1.446	467,539	1.4082	8.22%
2011-10-12	0	0.365	0.365	0.370	0.360	0.370	630,000	228,560	0.3628	1.319	1.319	1.337	1.301	1.337	174,290	1.3114	2.82%
2011-10-11	0	0.355	0.350	0.355	0.355	0.370	1,226,000	442,040	0.3606	1.283	1.265	1.283	1.283	1.337	339,173	1.3033	0.00%
2011-10-10	0	0.355	0.335	0.355	0.355	0.360	52,000	18,540	0.3565	1.283	1.211	1.283	1.283	1.301	14,386	1.2888	2.90%
2011-10-07	0	0.345	0.340	0.350	0.345	0.355	582,000	203,090	0.3490	1.247	1.229	1.265	1.247	1.283	161,010	1.2613	4.55%
2011-10-06	0	0.330	0.320	0.335	0.320	0.335	102,000	33,640	0.3298	1.193	1.157	1.211	1.157	1.211	28,218	1.1921	4.76%
2011-10-04	0	0.315	0.315	0.320	0.300	0.345	1,144,000	360,230	0.3149	1.139	1.139	1.157	1.084	1.247	316,488	1.1382	-3.08%
2011-10-03	0	0.325	0.310	0.325	0.315	0.330	1,064,000	344,730	0.3240	1.175	1.121	1.175	1.139	1.193	294,356	1.1711	-7.14%
2011-09-30	0	0.350	0.350	0.355	0.345	0.360	880,000	307,860	0.3498	1.265	1.265	1.283	1.247	1.301	243,452	1.2646	-5.41%
2011-09-28	0	0.370	0.365	0.370	0.355	0.370	810,000	294,280	0.3633	1.337	1.319	1.337	1.283	1.337	224,087	1.3132	-1.33%
2011-09-27	0	0.375	0.360	0.375	0.355	0.380	922,000	336,710	0.3652	1.356	1.301	1.356	1.283	1.374	255,072	1.3201	-1.32%
2011-09-26	0	0.380	0.355	0.380	0.345	0.380	920,000	326,600	0.3550	1.374	1.283	1.374	1.247	1.374	254,518	1.2832	-5.00%
2011-09-23	0	0.400	0.390	0.400	0.360	0.410	2,056,000	786,820	0.3827	1.446	1.410	1.446	1.301	1.482	568,793	1.3833	1.27%
2011-09-22	0	0.395	0.380	0.395	0.380	0.395	514,000	202,820	0.3946	1.428	1.374	1.428	1.374	1.428	142,198	1.4263	0.00%
2011-09-21	0	0.395	0.390	0.395	0.390	0.400	628,000	249,920	0.3980	1.428	1.410	1.428	1.410	1.446	173,736	1.4385	2.60%
2011-09-20	0	0.385	0.385	0.400	0.360	0.400	476,000	189,840	0.3988	1.392	1.392	1.446	1.301	1.446	131,686	1.4416	-4.94%
2011-09-19	0	0.405	0.390	0.415	-	-	0	0	-	1.464	1.410	1.500	-	-	0	-	0.00%
2011-09-16	0	0.405	0.400	0.405	0.405	0.410	330,000	133,550	0.4047	1.464	1.446	1.464	1.464	1.482	91,295	1.4628	1.25%
2011-09-15	0	0.400	0.390	0.410	0.400	0.400	10,000	4,000	0.4000	1.446	1.410	1.482	1.446	1.446	2,767	1.4459	-1.23%
2011-09-14	0	0.405	0.400	0.410	0.375	0.405	606,000	237,680	0.3922	1.464	1.446	1.482	1.356	1.464	167,650	1.4177	0.00%
2011-09-12	0	0.405	0.400	0.415	0.405	0.420	132,000	54,300	0.4114	1.464	1.446	1.500	1.464	1.518	36,518	1.4869	-3.57%
2011-09-09	0	0.420	0.415	0.420	0.420	0.430	52,000	22,060	0.4242	1.518	1.500	1.518	1.518	1.554	14,386	1.5335	1.20%
2011-09-08	0	0.415	0.415	0.420	0.410	0.420	146,000	60,910	0.4172	1.500	1.500	1.518	1.482	1.518	40,391	1.5080	-2.35%
2011-09-07	0	0.425	0.410	0.425	0.410	0.425	92,000	38,490	0.4184	1.536	1.482	1.536	1.482	1.536	25,452	1.5123	3.66%
2011-09-06	0	0.410	0.410	0.420	0.410	0.410	460,000	188,600	0.4100	1.482	1.482	1.518	1.482	1.482	127,259	1.4820	-2.38%
2011-09-05	0	0.420	0.415	0.420	0.415	0.425	534,000	223,510	0.4186	1.518	1.500	1.518	1.500	1.536	147,731	1.5130	-4.55%
2011-09-02	0	0.440	0.430	0.440	-	-	0	0	-	1.590	1.554	1.590	-	-	0	-	0.00%
2011-09-01	0	0.440	0.435	0.445	0.440	0.450	602,000	265,240	0.4406	1.590	1.572	1.609	1.590	1.627	166,543	1.5926	1.15%
2011-08-31	0	0.435	0.430	0.435	0.420	0.435	166,000	71,700	0.4319	1.572	1.554	1.572	1.518	1.572	45,924	1.5613	3.57%
2011-08-30	0	0.420	0.420	0.430	0.410	0.430	624,000	262,440	0.4206	1.518	1.518	1.554	1.482	1.554	172,630	1.5202	1.20%
2011-08-29	0	0.415	0.410	0.415	0.415	0.425	540,000	225,450	0.4175	1.500	1.482	1.500	1.500	1.536	149,391	1.5091	1.22%
2011-08-26	0	0.410	0.410	0.420	0.400	0.430	772,000	319,320	0.4136	1.482	1.482	1.518	1.446	1.554	213,574	1.4951	-4.65%
2011-08-25	0	0.430	0.425	0.430	0.425	0.440	170,000	73,210	0.4306	1.554	1.536	1.554	1.536	1.590	47,031	1.5566	2.38%
2011-08-24	0	0.420	0.420	0.440	0.420	0.430	140,000	59,000	0.4214	1.518	1.518	1.590	1.518	1.554	38,731	1.5233	-2.33%
2011-08-23	0	0.430	0.430	0.435	0.410	0.430	300,000	127,550	0.4252	1.554	1.554	1.572	1.482	1.554	82,995	1.5368	2.38%
2011-08-22	0	0.420	0.410	0.420	0.410	0.435	1,118,000	480,380	0.4297	1.518	1.482	1.518	1.482	1.572	309,295	1.5531	-3.45%
2011-08-19	0	0.435	0.435	0.445	0.430	0.450	994,000	433,950	0.4366	1.572	1.572	1.609	1.554	1.627	274,990	1.5781	-5.43%
2011-08-18	0	0.460	0.450	0.460	0.450	0.460	1,246,000	562,690	0.4516	1.663	1.627	1.663	1.627	1.663	344,706	1.6324	0.00%
2011-08-17	0	0.460	0.455	0.460	0.450	0.460	566,000	256,740	0.4536	1.663	1.645	1.663	1.627	1.663	156,584	1.6396	0.00%
2011-08-16	0	0.460	0.450	0.460	0.450	0.460	780,000	354,780	0.4548	1.663	1.627	1.663	1.627	1.663	215,787	1.6441	3.37%
2011-08-15	0	0.445	0.435	0.445	0.420	0.445	1,196,000	515,710	0.4312	1.609	1.572	1.609	1.518	1.609	330,874	1.5586	5.95%
2011-08-12	0	0.420	0.420	0.440	0.420	0.430	360,000	153,540	0.4265	1.518	1.518	1.590	1.518	1.554	99,594	1.5417	0.00%
2011-08-11	0	0.420	0.420	0.430	0.420	0.435	552,000	234,270	0.4244	1.518	1.518	1.554	1.518	1.572	152,711	1.5341	-4.55%
2011-08-10	0	0.440	0.435	0.440	0.435	0.450	414,000	181,860	0.4393	1.590	1.572	1.590	1.572	1.627	114,533	1.5878	2.33%
2011-08-09	0	0.430	0.425	0.430	0.410	0.440	978,000	413,810	0.4231	1.554	1.536	1.554	1.482	1.590	270,564	1.5294	-5.49%
2011-08-08	0	0.455	0.450	0.465	0.440	0.460	648,000	292,660	0.4516	1.645	1.627	1.681	1.590	1.663	179,269	1.6325	-6.19%
2011-08-05	0	0.485	0.480	0.495	0.485	0.500	1,170,000	577,250	0.4934	1.753	1.735	1.789	1.753	1.807	323,681	1.7834	-6.73%
2011-08-04	0	0.520	0.520	0.530	0.520	0.570	1,392,000	757,860	0.5444	1.880	1.880	1.916	1.880	2.060	385,097	1.9680	-1.89%
2011-08-03	0	0.530	0.510	0.530	0.510	0.530	2,318,000	1,202,080	0.5186	1.916	1.843	1.916	1.843	1.916	641,275	1.8745	1.92%
2011-08-02	0	0.520	0.520	0.530	0.520	0.520	192,000	99,840	0.5200	1.880	1.880	1.916	1.880	1.880	53,117	1.8796	0.00%
2011-08-01	0	0.520	0.510	0.530	0.510	0.520	340,000	176,000	0.5176	1.880	1.843	1.916	1.843	1.880	94,061	1.8711	1.96%
2011-07-29	0	0.510	0.510	0.520	0.500	0.520	2,324,000	1,176,240	0.5061	1.843	1.843	1.880	1.807	1.880	642,935	1.8295	0.00%
2011-07-28	0	0.510	0.510	0.520	0.500	0.510	1,414,000	718,820	0.5084	1.843	1.843	1.880	1.807	1.843	391,183	1.8376	0.00%
2011-07-27	0	0.510	0.510	0.520	0.510	0.530	2,066,000	1,056,920	0.5116	1.843	1.843	1.880	1.843	1.916	571,559	1.8492	-1.92%
2011-07-26	0	0.520	0.520	0.530	0.520	0.530	950,000	494,860	0.5209	1.880	1.880	1.916	1.880	1.916	262,818	1.8829	0.00%
2011-07-25	0	0.520	0.520	0.530	0.520	0.520	3,578,000	1,860,560	0.5200	1.880	1.880	1.916	1.880	1.880	989,855	1.8796	0.00%
2011-07-22	0	0.520	0.510	0.520	0.510	0.520	144,000	73,900	0.5132	1.880	1.843	1.880	1.843	1.880	39,838	1.8550	1.96%
2011-07-21	0	0.510	0.510	0.520	0.500	0.520	2,434,000	1,235,380	0.5076	1.843	1.843	1.880	1.807	1.880	673,367	1.8346	0.00%
2011-07-20	0	0.510	0.500	0.510	0.500	0.510	184,000	93,300	0.5071	1.843	1.807	1.843	1.807	1.843	50,904	1.8329	2.00%
2011-07-19	0	0.500	0.500	0.510	0.500	0.510	2,080,000	1,047,680	0.5037	1.807	1.807	1.843	1.807	1.843	575,432	1.8207	-1.96%
2011-07-18	0	0.510	0.500	0.510	0.510	0.520	1,278,000	652,660	0.5107	1.843	1.807	1.843	1.843	1.880	353,559	1.8460	-1.92%
2011-07-15	0	0.520	0.500	0.520	0.500	0.520	4,620,000	2,363,180	0.5115	1.880	1.807	1.880	1.807	1.880	1,278,124	1.8489	1.96%
2011-07-14	0	0.510	0.510	0.520	0.500	0.550	12,746,000	6,491,100	0.5093	1.843	1.843	1.880	1.807	1.988	3,526,184	1.8408	-7.27%
2011-07-13	0	0.550	0.540	0.550	0.540	0.560	1,888,000	1,036,360	0.5489	1.988	1.952	1.988	1.952	2.024	522,316	1.9842	0.00%
2011-07-12	0	0.550	0.540	0.560	0.550	0.570	2,110,000	1,173,020	0.5559	1.988	1.952	2.024	1.988	2.060	583,732	2.0095	-5.17%
2011-07-11	0	0.580	0.570	0.590	0.570	0.580	3,746,000	2,160,720	0.5768	2.097	2.060	2.133	2.060	2.097	1,036,332	2.0850	-1.69%
2011-07-08	0	0.590	0.580	0.590	0.580	0.590	1,438,000	846,480	0.5887	2.133	2.097	2.133	2.097	2.133	397,823	2.1278	1.72%
2011-07-07	0	0.580	0.580	0.600	0.580	0.590	1,730,000	1,012,680	0.5854	2.097	2.097	2.169	2.097	2.133	478,605	2.1159	-1.69%
2011-07-06	0	0.590	0.580	0.590	0.570	0.590	732,000	429,740	0.5871	2.133	2.097	2.133	2.060	2.133	202,508	2.1221	1.72%
2011-07-05	0	0.580	0.570	0.580	0.570	0.590	6,874,000	3,986,720	0.5800	2.097	2.060	2.097	2.060	2.133	1,901,694	2.0964	0.00%
2011-07-04	0	0.580	0.570	0.580	0.550	0.590	7,476,000	4,308,500	0.5763	2.097	2.060	2.097	1.988	2.133	2,068,237	2.0832	-9.38%
2011-06-30	0	0.640	0.630	0.640	0.610	0.640	3,374,000	2,123,200	0.6293	2.313	2.277	2.313	2.205	2.313	933,418	2.2747	4.92%
2011-06-29	0	0.610	0.600	0.610	0.590	0.610	17,894,000	10,579,220	0.5912	2.205	2.169	2.205	2.133	2.205	4,950,379	2.1371	3.39%
2011-06-28	0	0.590	0.580	0.590	0.590	0.590	1,022,000	602,980	0.5900	2.133	2.097	2.133	2.133	2.133	282,737	2.1327	0.00%
2011-06-27	0	0.590	0.590	0.600	0.580	0.600	630,000	373,640	0.5931	2.133	2.133	2.169	2.097	2.169	174,290	2.1438	0.00%
2011-06-24	0	0.590	0.580	0.590	0.580	0.600	1,930,000	1,138,320	0.5898	2.133	2.097	2.133	2.097	2.169	533,935	2.1319	1.72%
2011-06-23	0	0.580	0.570	0.590	0.580	0.590	648,000	376,940	0.5817	2.097	2.060	2.133	2.097	2.133	179,269	2.1026	0.00%
2011-06-22	0	0.580	0.570	0.580	0.570	0.590	1,804,000	1,054,580	0.5846	2.097	2.060	2.097	2.060	2.133	499,077	2.1131	3.57%
2011-06-21	0	0.560	0.550	0.570	0.540	0.560	664,000	367,920	0.5541	2.024	1.988	2.060	1.952	2.024	183,696	2.0029	3.70%
2011-06-20	0	0.540	0.540	0.550	0.540	0.560	742,000	406,420	0.5477	1.952	1.952	1.988	1.952	2.024	205,274	1.9799	0.00%
2011-06-17	0	0.540	0.540	0.560	0.540	0.580	1,342,000	749,520	0.5585	1.952	1.952	2.024	1.952	2.097	371,265	2.0188	-3.57%
2011-06-16	0	0.560	0.560	0.570	0.560	0.590	2,088,000	1,190,160	0.5700	2.024	2.024	2.060	2.024	2.133	577,646	2.0604	-5.08%
2011-06-15	0	0.590	0.590	0.600	0.590	0.600	348,000	207,020	0.5949	2.133	2.133	2.169	2.133	2.169	96,274	2.1503	-1.67%
2011-06-14	0	0.600	0.600	0.610	0.600	0.600	1,468,000	880,800	0.6000	2.169	2.169	2.205	2.169	2.169	406,123	2.1688	0.00%
2011-06-13	0	0.600	0.590	0.600	0.590	0.600	1,160,000	691,300	0.5959	2.169	2.133	2.169	2.133	2.169	320,914	2.1542	-1.64%
2011-06-10	0	0.610	0.590	0.610	0.590	0.610	2,648,000	1,587,240	0.5994	2.205	2.133	2.205	2.133	2.205	732,570	2.1667	1.67%
2011-06-09	0	0.600	0.590	0.600	0.590	0.700	16,274,000	10,050,260	0.6176	2.169	2.133	2.169	2.133	2.530	4,502,206	2.2323	-14.29%
2011-06-08	0	0.700	0.700	0.710	0.700	0.710	916,000	649,540	0.7091	2.530	2.530	2.566	2.530	2.566	253,412	2.5632	-2.78%
2011-06-07	0	0.720	0.710	0.720	0.700	0.730	900,000	641,000	0.7122	2.603	2.566	2.603	2.530	2.639	248,985	2.5745	1.41%
2011-06-03	0	0.710	0.700	0.730	0.700	0.720	236,000	167,760	0.7108	2.566	2.530	2.639	2.530	2.603	65,289	2.5695	0.00%
2011-06-02	0	0.710	0.710	0.720	0.710	0.720	350,000	250,220	0.7149	2.566	2.566	2.603	2.566	2.603	96,828	2.5842	-2.74%
2011-06-01	0	0.730	0.720	0.730	0.720	0.740	1,253,075	914,232	0.7296	2.639	2.603	2.639	2.603	2.675	346,663	2.6372	1.39%
2011-05-31	0	0.720	0.710	0.720	0.710	0.720	877,500	630,150	0.7181	2.603	2.566	2.603	2.566	2.603	242,761	2.5958	0.00%
2011-05-30	0	0.720	0.710	0.730	0.710	0.730	338,000	245,000	0.7249	2.603	2.566	2.639	2.566	2.639	93,508	2.6201	-1.37%
2011-05-27	0	0.730	0.710	0.730	0.710	0.730	362,000	260,280	0.7190	2.639	2.566	2.639	2.566	2.639	100,147	2.5990	2.82%
2011-05-26	0	0.710	0.700	0.710	0.700	0.710	472,000	333,900	0.7074	2.566	2.530	2.566	2.530	2.566	130,579	2.5571	2.90%
2011-05-25	0	0.690	0.690	0.700	0.690	0.710	1,118,000	777,720	0.6956	2.494	2.494	2.530	2.494	2.566	309,295	2.5145	-2.82%
2011-05-24	0	0.710	0.710	0.720	0.710	0.710	348,000	247,080	0.7100	2.566	2.566	2.603	2.566	2.566	96,274	2.5664	-1.39%
2011-05-23	0	0.720	0.700	0.720	0.680	0.720	1,930,000	1,356,460	0.7028	2.603	2.530	2.603	2.458	2.603	533,935	2.5405	0.00%
2011-05-20	0	0.720	0.720	0.730	0.720	0.740	1,936,000	1,409,900	0.7283	2.603	2.603	2.639	2.603	2.675	535,595	2.6324	-2.70%
2011-05-19	0	0.740	0.740	0.750	0.740	0.750	1,324,000	984,580	0.7436	2.675	2.675	2.711	2.675	2.711	366,285	2.6880	0.00%
2011-05-18	0	0.740	0.730	0.740	0.730	0.740	956,000	704,800	0.7372	2.675	2.639	2.675	2.639	2.675	264,478	2.6649	0.00%
2011-05-17	0	0.740	0.730	0.740	0.730	0.750	1,646,000	1,222,100	0.7425	2.675	2.639	2.675	2.639	2.711	455,366	2.6838	-2.63%
2011-05-16	0	0.760	0.750	0.760	0.750	0.760	430,000	325,340	0.7566	2.747	2.711	2.747	2.711	2.747	118,960	2.7349	0.00%
2011-05-13	0	0.760	0.760	0.770	0.750	0.770	1,026,000	779,960	0.7602	2.747	2.747	2.783	2.711	2.783	283,843	2.7479	2.01%
2011-05-12	0	0.760	0.760	0.770	0.760	0.770	712,000	545,180	0.7657	2.693	2.693	2.728	2.693	2.728	200,941	2.7131	-1.30%
2011-05-11	0	0.770	0.770	0.780	0.760	0.780	1,112,000	855,720	0.7695	2.728	2.728	2.764	2.693	2.764	313,829	2.7267	1.32%
2011-05-09	0	0.760	0.760	0.770	0.760	0.780	612,000	470,440	0.7687	2.693	2.693	2.728	2.693	2.764	172,719	2.7237	-2.56%
2011-05-06	0	0.780	0.760	0.780	0.750	0.780	680,000	523,360	0.7696	2.764	2.693	2.764	2.657	2.764	191,910	2.7271	2.63%
2011-05-05	0	0.760	0.750	0.760	0.750	0.760	1,448,000	1,096,760	0.7574	2.693	2.657	2.693	2.657	2.693	408,655	2.6838	1.33%
2011-05-04	0	0.750	0.750	0.760	0.750	0.770	2,102,000	1,589,380	0.7561	2.657	2.657	2.693	2.657	2.728	593,227	2.6792	-2.60%
2011-05-03	0	0.770	0.760	0.780	0.760	0.780	954,000	734,660	0.7701	2.728	2.693	2.764	2.693	2.764	269,238	2.7287	0.00%
2011-04-29	0	0.770	0.770	0.780	0.760	0.780	3,680,000	2,815,780	0.7652	2.728	2.728	2.764	2.693	2.764	1,038,571	2.7112	-1.28%
2011-04-28	0	0.780	0.770	0.780	0.770	0.800	1,278,000	998,620	0.7814	2.764	2.728	2.764	2.728	2.835	360,678	2.7687	0.00%
2011-04-27	0	0.780	0.770	0.780	0.770	0.820	4,804,000	3,807,300	0.7925	2.764	2.728	2.764	2.728	2.906	1,355,787	2.8082	-3.70%
2011-04-26	0	0.810	0.800	0.810	0.790	0.820	5,656,000	4,562,840	0.8067	2.870	2.835	2.870	2.799	2.906	1,596,238	2.8585	-1.22%
2011-04-21	0	0.820	0.800	0.820	0.770	0.820	7,008,000	5,529,460	0.7890	2.906	2.835	2.906	2.728	2.906	1,977,800	2.7958	6.49%
2011-04-20	0	0.770	0.760	0.770	0.770	0.780	1,222,000	941,480	0.7704	2.728	2.693	2.728	2.728	2.764	344,873	2.7299	-1.28%
2011-04-19	0	0.780	0.770	0.780	0.760	0.780	176,000	135,420	0.7694	2.764	2.728	2.764	2.693	2.764	49,671	2.7264	1.30%
2011-04-18	0	0.770	0.770	0.780	0.770	0.780	792,000	615,740	0.7774	2.728	2.728	2.764	2.728	2.764	223,519	2.7548	-1.28%
2011-04-15	0	0.780	0.770	0.780	0.770	0.780	760,000	587,220	0.7727	2.764	2.728	2.764	2.728	2.764	214,487	2.7378	1.30%
2011-04-14	0	0.770	0.770	0.780	0.770	0.790	1,168,000	911,460	0.7804	2.728	2.728	2.764	2.728	2.799	329,633	2.7651	-2.53%
2011-04-13	0	0.790	0.780	0.790	0.770	0.790	840,000	656,260	0.7813	2.799	2.764	2.799	2.728	2.799	237,065	2.7683	1.28%
2011-04-12	0	0.780	0.770	0.780	0.770	0.780	662,000	513,480	0.7756	2.764	2.728	2.764	2.728	2.764	186,830	2.7484	0.00%
2011-04-11	0	0.780	0.780	0.790	0.780	0.790	836,000	659,280	0.7886	2.764	2.764	2.799	2.764	2.799	235,936	2.7943	-1.27%
2011-04-08	0	0.790	0.770	0.790	0.760	0.800	1,178,000	922,026	0.7827	2.799	2.728	2.799	2.693	2.835	332,456	2.7734	1.28%
2011-04-07	0	0.780	0.760	0.780	0.770	0.780	462,000	357,960	0.7748	2.764	2.693	2.764	2.728	2.764	130,386	2.7454	1.30%
2011-04-06	0	0.770	0.770	0.790	0.750	0.800	4,060,000	3,130,960	0.7712	2.728	2.728	2.799	2.657	2.835	1,145,815	2.7325	-2.53%
2011-04-04	0	0.790	0.780	0.790	0.780	0.790	1,028,000	802,260	0.7804	2.799	2.764	2.799	2.764	2.799	290,123	2.7652	1.28%
2011-04-01	0	0.780	0.760	0.780	0.750	0.780	1,660,000	1,256,580	0.7570	2.764	2.693	2.764	2.657	2.764	468,486	2.6822	1.30%
2011-03-31	0	0.770	0.760	0.770	0.760	0.780	1,868,000	1,427,380	0.7641	2.728	2.693	2.728	2.693	2.764	527,188	2.7075	-1.28%
2011-03-30	0	0.780	0.760	0.780	0.760	0.780	2,060,000	1,575,540	0.7648	2.764	2.693	2.764	2.693	2.764	581,374	2.7100	2.63%
2011-03-29	0	0.760	0.750	0.760	0.750	0.760	1,352,000	1,026,020	0.7589	2.693	2.657	2.693	2.657	2.693	381,562	2.6890	1.33%
2011-03-28	0	0.750	0.750	0.760	0.730	0.800	8,502,000	6,390,760	0.7517	2.657	2.657	2.693	2.587	2.835	2,399,438	2.6634	-5.06%
2011-03-25	0	0.790	0.780	0.800	0.790	0.810	1,230,000	977,980	0.7951	2.799	2.764	2.835	2.799	2.870	347,131	2.8173	-2.47%
2011-03-24	0	0.810	0.800	0.820	0.800	0.820	1,032,000	829,280	0.8036	2.870	2.835	2.906	2.835	2.906	291,251	2.8473	1.25%
2011-03-23	0	0.800	0.800	0.810	0.790	0.800	522,000	415,760	0.7965	2.835	2.835	2.870	2.799	2.835	147,319	2.8222	0.00%
2011-03-22	0	0.800	0.790	0.800	0.790	0.820	1,388,000	1,108,940	0.7989	2.835	2.799	2.835	2.799	2.906	391,722	2.8309	-2.44%
2011-03-21	0	0.820	0.810	0.830	0.800	0.850	7,308,000	5,978,860	0.8181	2.906	2.870	2.941	2.835	3.012	2,062,466	2.8989	-12.77%
2011-03-18	0	0.940	0.770	0.930	0.740	0.940	1,822,000	1,419,420	0.7790	3.331	2.728	3.295	2.622	3.331	514,206	2.7604	28.77%
2011-03-17	0	0.730	0.730	0.740	0.720	0.740	1,266,000	927,220	0.7324	2.587	2.587	2.622	2.551	2.622	357,291	2.5951	-2.67%
2011-03-16	0	0.750	0.750	0.760	0.740	0.770	1,486,000	1,114,580	0.7501	2.657	2.657	2.693	2.622	2.728	419,379	2.6577	-2.60%
2011-03-15	0	0.770	0.750	0.770	0.750	0.780	1,766,000	1,337,480	0.7573	2.728	2.657	2.728	2.657	2.764	498,401	2.6835	-3.75%
2011-03-14	0	0.800	0.790	0.800	0.780	0.800	956,000	759,200	0.7941	2.835	2.799	2.835	2.764	2.835	269,803	2.8139	2.56%
2011-03-11	0	0.780	0.770	0.780	0.770	0.790	928,000	725,000	0.7813	2.764	2.728	2.764	2.728	2.799	261,901	2.7682	-2.50%
2011-03-10	0	0.800	0.800	0.810	0.800	0.800	1,324,000	1,059,200	0.8000	2.835	2.835	2.870	2.835	2.835	373,660	2.8347	0.00%
2011-03-09	0	0.800	0.800	0.810	0.790	0.810	1,530,000	1,224,940	0.8006	2.835	2.835	2.870	2.799	2.870	431,797	2.8368	0.00%
2011-03-08	0	0.800	0.800	0.810	0.780	0.800	2,148,000	1,708,562	0.7954	2.835	2.835	2.870	2.764	2.835	606,209	2.8184	1.27%
2011-03-07	0	0.790	0.780	0.790	0.780	0.800	1,694,000	1,326,660	0.7832	2.799	2.764	2.799	2.764	2.835	478,081	2.7750	-2.47%
2011-03-04	0	0.810	0.800	0.810	0.790	0.810	2,406,000	1,924,754	0.8000	2.870	2.835	2.870	2.799	2.870	679,022	2.8346	1.25%
2011-03-03	0	0.800	0.780	0.790	0.750	0.800	1,888,000	1,460,760	0.7737	2.835	2.764	2.799	2.657	2.835	532,832	2.7415	6.67%
2011-03-02	0	0.750	0.750	0.760	0.740	0.760	778,000	583,680	0.7502	2.657	2.657	2.693	2.622	2.693	219,567	2.6583	-2.60%
2011-03-01	0	0.770	0.760	0.770	0.760	0.770	784,000	602,200	0.7681	2.728	2.693	2.728	2.693	2.728	221,261	2.7217	0.00%
2011-02-28	0	0.770	0.760	0.780	0.740	0.780	710,000	541,480	0.7626	2.728	2.693	2.764	2.622	2.764	200,376	2.7023	2.67%
2011-02-25	0	0.750	0.740	0.750	0.730	0.750	1,086,000	805,240	0.7415	2.657	2.622	2.657	2.587	2.657	306,491	2.6273	1.35%
2011-02-24	0	0.740	0.730	0.740	0.730	0.770	2,124,000	1,592,510	0.7498	2.622	2.587	2.622	2.587	2.728	599,436	2.6567	-2.63%
2011-02-23	0	0.760	0.750	0.760	0.760	0.770	632,000	482,020	0.7627	2.693	2.657	2.693	2.693	2.728	178,363	2.7025	-1.30%
2011-02-22	0	0.770	0.770	0.780	0.770	0.800	2,402,000	1,867,340	0.7774	2.728	2.728	2.764	2.728	2.835	677,893	2.7546	-3.75%
2011-02-21	0	0.800	0.790	0.800	0.780	0.800	2,092,000	1,660,500	0.7937	2.835	2.799	2.835	2.764	2.835	590,405	2.8125	1.27%
2011-02-18	0	0.790	0.790	0.800	0.780	0.800	2,036,000	1,604,500	0.7881	2.799	2.799	2.835	2.764	2.835	574,601	2.7924	0.00%
2011-02-17	0	0.790	0.790	0.800	0.790	0.800	1,652,000	1,307,100	0.7912	2.799	2.799	2.835	2.799	2.835	466,228	2.8036	-1.25%
2011-02-16	0	0.800	0.790	0.800	0.780	0.800	1,330,000	1,056,480	0.7943	2.835	2.799	2.835	2.764	2.835	375,353	2.8146	1.27%
2011-02-15	0	0.790	0.780	0.790	0.780	0.800	2,936,000	2,322,940	0.7912	2.799	2.764	2.799	2.764	2.835	828,599	2.8035	-1.25%
2011-02-14	0	0.800	0.790	0.810	0.780	0.820	5,376,000	4,304,740	0.8007	2.835	2.799	2.870	2.764	2.906	1,517,217	2.8373	1.27%
2011-02-11	0	0.790	0.780	0.790	0.770	0.800	5,934,000	4,656,332	0.7847	2.799	2.764	2.799	2.728	2.835	1,674,696	2.7804	0.00%
2011-02-10	0	0.790	0.790	0.800	0.790	0.830	4,214,000	3,408,378	0.8088	2.799	2.799	2.835	2.799	2.941	1,189,277	2.8659	-1.25%
2011-02-09	0	0.800	0.800	0.810	0.800	0.840	1,270,000	1,042,820	0.8211	2.835	2.835	2.870	2.835	2.976	358,420	2.9095	-4.76%
2011-02-08	0	0.840	0.830	0.840	0.830	0.840	1,168,000	980,100	0.8391	2.976	2.941	2.976	2.941	2.976	329,633	2.9733	1.20%
2011-02-07	0	0.830	0.830	0.840	0.830	0.850	952,000	793,700	0.8337	2.941	2.941	2.976	2.941	3.012	268,674	2.9541	-2.35%
2011-02-02	0	0.850	0.840	0.850	0.830	0.850	700,000	588,140	0.8402	3.012	2.976	3.012	2.941	3.012	197,554	2.9771	1.19%
2011-02-01	0	0.840	0.830	0.840	0.820	0.840	1,654,000	1,365,698	0.8257	2.976	2.941	2.976	2.906	2.976	466,792	2.9257	2.44%
2011-01-31	0	0.820	0.820	0.830	0.820	0.840	962,000	796,672	0.8281	2.906	2.906	2.941	2.906	2.976	271,496	2.9344	-2.38%
2011-01-28	0	0.840	0.830	0.840	0.830	0.840	640,000	536,080	0.8376	2.976	2.941	2.976	2.941	2.976	180,621	2.9680	1.20%
2011-01-27	0	0.830	0.830	0.840	0.830	0.840	1,268,000	1,055,340	0.8323	2.941	2.941	2.976	2.941	2.976	357,855	2.9491	-1.19%
2011-01-26	0	0.840	0.830	0.840	0.820	0.850	3,980,000	3,303,620	0.8301	2.976	2.941	2.976	2.906	3.012	1,123,237	2.9412	0.00%
2011-01-25	0	0.840	0.850	0.860	0.840	0.870	4,358,000	3,742,060	0.8587	2.976	3.012	3.047	2.976	3.083	1,229,916	3.0425	-2.33%
2011-01-24	0	0.860	0.850	0.860	0.850	0.870	694,000	596,920	0.8601	3.047	3.012	3.047	3.012	3.083	195,861	3.0477	-1.15%
2011-01-21	0	0.870	0.860	0.870	0.860	0.880	852,000	735,880	0.8637	3.083	3.047	3.083	3.047	3.118	240,452	3.0604	-1.14%
2011-01-20	0	0.880	0.870	0.880	0.870	0.900	2,278,000	2,006,060	0.8806	3.118	3.083	3.118	3.083	3.189	642,898	3.1203	-3.30%
2011-01-19	0	0.910	0.900	0.910	0.880	0.920	2,620,000	2,354,300	0.8986	3.224	3.189	3.224	3.118	3.260	739,417	3.1840	2.25%
2011-01-18	0	0.890	0.880	0.890	0.880	0.900	902,000	800,980	0.8880	3.154	3.118	3.154	3.118	3.189	254,563	3.1465	0.00%
2011-01-17	0	0.890	0.880	0.890	0.870	0.900	1,698,000	1,492,880	0.8792	3.154	3.118	3.154	3.083	3.189	479,210	3.1153	-1.11%
2011-01-14	0	0.900	0.890	0.900	0.890	0.920	3,216,000	2,882,300	0.8962	3.189	3.154	3.189	3.154	3.260	907,621	3.1757	-1.10%
2011-01-13	0	0.910	0.900	0.910	0.900	0.970	4,950,000	4,552,000	0.9196	3.224	3.189	3.224	3.189	3.437	1,396,991	3.2584	-6.19%
2011-01-12	0	0.970	0.960	0.970	0.920	0.970	2,904,000	2,762,620	0.9513	3.437	3.402	3.437	3.260	3.437	819,568	3.3708	3.19%
2011-01-11	0	0.940	0.930	0.940	0.920	0.940	432,000	402,260	0.9312	3.331	3.295	3.331	3.260	3.331	121,919	3.2994	0.00%
2011-01-10	0	0.940	0.930	0.940	0.920	0.940	348,000	320,460	0.9209	3.331	3.295	3.331	3.260	3.331	98,213	3.2629	1.08%
2011-01-07	0	0.930	0.930	0.940	0.910	0.980	4,446,000	4,179,340	0.9400	3.295	3.295	3.331	3.224	3.472	1,254,752	3.3308	1.09%
2011-01-06	0	0.920	0.910	0.920	0.900	0.920	876,000	796,380	0.9091	3.260	3.224	3.260	3.189	3.260	247,225	3.2213	0.00%
2011-01-05	0	0.920	0.910	0.920	0.910	0.940	2,866,000	2,637,800	0.9204	3.260	3.224	3.260	3.224	3.331	808,844	3.2612	-2.13%
2011-01-04	0	0.940	0.930	0.940	0.920	0.940	4,224,000	3,911,100	0.9259	3.331	3.295	3.331	3.260	3.331	1,192,099	3.2809	0.00%
2011-01-03	0	0.940	0.920	0.940	0.920	0.940	74,000	68,600	0.9270	3.331	3.260	3.331	3.260	3.331	20,884	3.2848	1.08%
2010-12-31	0	0.930	0.900	0.930	0.910	0.930	86,000	78,840	0.9167	3.295	3.189	3.295	3.224	3.295	24,271	3.2483	1.09%
2010-12-30	0	0.920	0.910	0.920	0.890	0.930	408,000	372,940	0.9141	3.260	3.224	3.260	3.154	3.295	115,146	3.2388	1.10%
2010-12-29	0	0.910	0.900	0.910	0.900	0.910	266,000	239,900	0.9019	3.224	3.189	3.224	3.189	3.224	75,071	3.1957	2.25%
2010-12-28	0	0.890	0.890	0.900	0.890	0.920	406,000	363,080	0.8943	3.154	3.154	3.189	3.154	3.260	114,581	3.1687	-3.26%
2010-12-24	0	0.920	0.910	0.920	0.900	0.920	638,000	576,660	0.9039	3.260	3.224	3.260	3.189	3.260	180,057	3.2027	0.00%
2010-12-23	0	0.920	0.900	0.920	0.890	0.930	3,634,000	3,337,800	0.9185	3.260	3.189	3.260	3.154	3.295	1,025,589	3.2545	3.37%
2010-12-22	0	0.890	0.880	0.890	0.880	0.900	804,000	715,820	0.8903	3.154	3.118	3.154	3.118	3.189	226,905	3.1547	-1.11%
2010-12-21	0	0.900	0.880	0.900	0.870	0.910	1,708,000	1,501,560	0.8791	3.189	3.118	3.189	3.083	3.224	482,032	3.1151	2.27%
2010-12-20	0	0.880	0.870	0.880	0.870	0.900	2,614,000	2,307,620	0.8828	3.118	3.083	3.118	3.083	3.189	737,724	3.1280	-1.12%
2010-12-17	0	0.890	0.890	0.910	0.890	0.910	1,928,000	1,739,080	0.9020	3.154	3.154	3.224	3.154	3.224	544,121	3.1961	-2.20%
2010-12-16	0	0.910	0.900	0.910	0.910	0.950	1,206,000	1,109,660	0.9201	3.224	3.189	3.224	3.224	3.366	340,358	3.2603	-3.19%
2010-12-15	0	0.940	0.930	0.940	0.910	0.950	8,806,000	8,164,960	0.9272	3.331	3.295	3.331	3.224	3.366	2,485,233	3.2854	0.00%
2010-12-14	0	0.940	0.930	0.940	0.900	0.940	3,598,000	3,278,400	0.9112	3.331	3.295	3.331	3.189	3.331	1,015,429	3.2286	2.17%
2010-12-13	0	0.920	0.910	0.920	0.910	0.930	730,000	671,640	0.9201	3.260	3.224	3.260	3.224	3.295	206,021	3.2601	-1.08%
2010-12-10	0	0.930	0.900	0.930	0.890	0.930	1,450,000	1,312,780	0.9054	3.295	3.189	3.295	3.154	3.295	409,220	3.2080	-1.06%
2010-12-09	0	0.940	0.930	0.940	0.930	0.950	1,626,000	1,531,380	0.9418	3.331	3.295	3.331	3.295	3.366	458,890	3.3371	0.00%
2010-12-08	0	0.940	0.920	0.940	0.920	0.950	1,388,000	1,293,780	0.9321	3.331	3.260	3.331	3.260	3.366	391,722	3.3028	-1.05%
2010-12-07	0	0.950	0.940	0.950	0.900	0.950	2,222,000	2,068,440	0.9309	3.366	3.331	3.366	3.189	3.366	627,094	3.2985	4.40%
2010-12-06	0	0.910	0.900	0.910	0.900	0.930	572,000	521,700	0.9121	3.224	3.189	3.224	3.189	3.295	161,430	3.2317	0.00%
2010-12-03	0	0.910	0.900	0.910	0.890	0.920	1,020,000	922,720	0.9046	3.224	3.189	3.224	3.154	3.260	287,865	3.2054	0.00%
2010-12-02	0	0.910	0.900	0.910	0.900	0.910	1,032,000	934,900	0.9059	3.224	3.189	3.224	3.189	3.224	291,251	3.2099	1.11%
2010-12-01	0	0.900	0.880	0.900	0.880	0.900	340,000	301,200	0.8859	3.189	3.118	3.189	3.118	3.189	95,955	3.1390	2.27%
2010-11-30	0	0.880	0.870	0.880	0.860	0.880	536,000	466,420	0.8702	3.118	3.083	3.118	3.047	3.118	151,270	3.0834	0.00%
2010-11-29	0	0.880	0.870	0.880	0.850	0.880	1,938,000	1,670,860	0.8622	3.118	3.083	3.118	3.012	3.118	546,943	3.0549	-2.22%
2010-11-26	0	0.900	0.890	0.900	0.880	0.900	748,000	668,280	0.8934	3.189	3.154	3.189	3.118	3.189	211,101	3.1657	1.12%
2010-11-25	0	0.890	0.880	0.890	0.870	0.890	1,024,000	903,480	0.8823	3.154	3.118	3.154	3.083	3.154	288,994	3.1263	2.30%
2010-11-24	0	0.870	0.850	0.870	0.830	0.870	2,728,000	2,313,340	0.8480	3.083	3.012	3.083	2.941	3.083	769,897	3.0047	0.00%
2010-11-23	0	0.870	0.860	0.870	0.850	0.890	3,166,000	2,722,600	0.8599	3.083	3.047	3.083	3.012	3.154	893,510	3.0471	-3.33%
2010-11-22	0	0.900	0.880	0.900	0.890	0.900	4,486,000	3,996,300	0.8908	3.189	3.118	3.189	3.154	3.189	1,266,041	3.1565	-1.10%
2010-11-19	0	0.910	0.900	0.910	0.900	0.920	3,624,000	3,279,500	0.9049	3.224	3.189	3.224	3.189	3.260	1,022,767	3.2065	0.00%
2010-11-18	0	0.910	0.900	0.910	0.910	0.940	3,410,000	3,110,400	0.9121	3.224	3.189	3.224	3.224	3.331	962,371	3.2320	-3.19%
2010-11-17	0	0.940	0.920	0.940	0.920	0.940	1,310,000	1,216,820	0.9289	3.331	3.260	3.331	3.260	3.331	369,709	3.2913	0.00%
2010-11-16	0	0.940	0.920	0.940	0.920	0.960	3,292,000	3,075,480	0.9342	3.331	3.260	3.331	3.260	3.402	929,069	3.3103	-2.08%
2010-11-15	0	0.960	0.950	0.960	0.950	0.990	5,314,000	5,133,360	0.9660	3.402	3.366	3.402	3.366	3.508	1,499,719	3.4229	-3.03%
2010-11-12	0	0.990	0.970	0.990	0.960	1.010	3,926,000	3,859,560	0.9831	3.508	3.437	3.508	3.402	3.579	1,107,997	3.4834	-1.98%
2010-11-11	0	1.010	0.990	1.010	1.000	1.010	1,166,000	1,167,460	1.0013	3.579	3.508	3.579	3.543	3.579	329,069	3.5478	0.00%
2010-11-10	0	1.010	1.000	1.010	0.990	1.010	2,334,000	2,333,860	0.9999	3.579	3.543	3.579	3.508	3.579	658,702	3.5431	1.00%
2010-11-09	0	1.000	1.000	1.010	1.000	1.020	2,638,000	2,656,340	1.0070	3.543	3.543	3.579	3.543	3.614	744,497	3.5680	-0.99%
2010-11-08	0	1.010	1.000	1.010	0.990	1.010	3,074,000	3,079,840	1.0019	3.579	3.543	3.579	3.508	3.579	867,545	3.5501	1.00%
2010-11-05	0	1.000	0.990	1.000	0.980	1.040	7,263,100	7,268,858	1.0008	3.543	3.508	3.543	3.472	3.685	2,049,795	3.5461	0.00%
2010-11-04	0	1.000	1.000	1.010	1.000	1.020	1,263,100	1,273,327	1.0081	3.543	3.543	3.579	3.543	3.614	356,473	3.5720	-0.99%
2010-11-03	0	1.010	1.000	1.010	0.990	1.040	2,942,800	2,994,996	1.0177	3.579	3.543	3.579	3.508	3.685	830,518	3.6062	0.00%
2010-11-02	0	1.010	0.990	1.010	0.980	1.010	1,768,000	1,755,420	0.9929	3.579	3.508	3.579	3.472	3.579	498,966	3.5181	0.00%
2010-11-01	0	1.010	0.990	1.010	0.990	1.020	3,835,000	3,852,490	1.0046	3.579	3.508	3.579	3.508	3.614	1,082,315	3.5595	-0.98%
2010-10-29	0	1.020	1.010	1.020	1.000	1.030	1,395,500	1,415,665	1.0145	3.614	3.579	3.614	3.543	3.650	393,839	3.5945	0.00%
2010-10-28	0	1.020	1.010	1.030	0.990	1.020	2,404,000	2,427,440	1.0098	3.614	3.579	3.650	3.508	3.614	678,458	3.5779	0.00%
2010-10-27	0	1.020	1.010	1.020	1.000	1.030	4,166,000	4,204,560	1.0093	3.614	3.579	3.614	3.543	3.650	1,175,730	3.5761	0.00%
2010-10-26	0	1.020	1.000	1.020	1.000	1.070	5,438,000	5,600,600	1.0299	3.614	3.543	3.614	3.543	3.791	1,534,714	3.6493	-4.67%
2010-10-25	0	1.070	1.050	1.070	1.020	1.090	11,070,000	11,715,060	1.0583	3.791	3.720	3.791	3.614	3.862	3,124,180	3.7498	0.00%
2010-10-22	0	1.070	1.060	1.070	1.000	1.100	26,202,000	27,897,760	1.0647	3.791	3.756	3.791	3.543	3.898	7,394,738	3.7727	5.94%
2010-10-21	0	1.010	1.000	1.010	0.990	1.020	3,984,000	3,994,640	1.0027	3.579	3.543	3.579	3.508	3.614	1,124,366	3.5528	1.00%
2010-10-20	0	1.000	0.990	1.000	0.980	1.020	3,434,000	3,438,740	1.0014	3.543	3.508	3.543	3.472	3.614	969,145	3.5482	-0.99%
2010-10-19	0	1.010	1.010	1.020	1.000	1.040	4,252,000	4,332,380	1.0189	3.579	3.579	3.614	3.543	3.685	1,200,001	3.6103	1.00%
2010-10-18	0	1.000	1.000	1.010	0.980	1.040	9,568,000	9,559,380	0.9991	3.543	3.543	3.579	3.472	3.685	2,700,285	3.5401	-1.96%
2010-10-15	0	1.020	1.010	1.030	0.930	1.030	15,900,406	15,707,146	0.9878	3.614	3.579	3.650	3.295	3.650	4,487,418	3.5003	8.51%
2010-10-14	0	0.940	0.940	0.950	0.910	0.940	5,104,000	4,742,600	0.9292	3.331	3.331	3.366	3.224	3.331	1,440,453	3.2924	0.00%
2010-10-13	0	0.940	0.930	0.940	0.930	0.940	1,270,000	1,185,880	0.9338	3.331	3.295	3.331	3.295	3.331	358,420	3.3086	1.08%
2010-10-12	0	0.930	0.920	0.930	0.910	0.950	4,678,000	4,357,440	0.9315	3.295	3.260	3.295	3.224	3.366	1,320,227	3.3005	3.33%
2010-10-11	0	0.900	0.900	0.910	0.890	0.920	5,186,000	4,709,280	0.9081	3.189	3.189	3.224	3.154	3.260	1,463,595	3.2176	-3.23%
2010-10-08	0	0.930	0.930	0.940	0.930	0.950	1,018,000	952,220	0.9354	3.295	3.295	3.331	3.295	3.366	287,300	3.3144	-1.06%
2010-10-07	0	0.940	0.930	0.940	0.930	0.960	3,672,000	3,451,180	0.9399	3.331	3.295	3.331	3.295	3.402	1,036,313	3.3302	-1.05%
2010-10-06	0	0.950	0.940	0.950	0.940	0.970	2,330,000	2,216,160	0.9511	3.366	3.331	3.366	3.331	3.437	657,573	3.3702	0.00%
2010-10-05	0	0.950	0.940	0.950	0.940	0.970	3,298,000	3,137,740	0.9514	3.366	3.331	3.366	3.331	3.437	930,763	3.3711	-1.04%
2010-10-04	0	0.960	0.950	0.960	0.900	0.960	8,712,000	8,145,480	0.9350	3.402	3.366	3.402	3.189	3.402	2,458,704	3.3129	6.67%
2010-09-30	0	0.900	0.890	0.900	0.890	0.900	764,000	681,420	0.8919	3.189	3.154	3.189	3.154	3.189	215,616	3.1603	0.00%
2010-09-29	0	0.900	0.900	0.910	0.890	0.910	3,152,000	2,844,800	0.9025	3.189	3.189	3.224	3.154	3.224	889,559	3.1980	1.12%
2010-09-28	0	0.890	0.880	0.890	0.870	0.940	5,344,000	4,769,140	0.8924	3.154	3.118	3.154	3.083	3.331	1,508,186	3.1622	-3.26%
2010-09-27	0	0.920	0.910	0.920	0.880	0.920	2,544,000	2,323,240	0.9132	3.260	3.224	3.260	3.118	3.260	717,969	3.2359	3.37%
2010-09-24	0	0.890	0.880	0.890	0.880	0.920	2,740,000	2,435,960	0.8890	3.154	3.118	3.154	3.118	3.260	773,284	3.1501	-3.26%
2010-09-22	0	0.920	0.910	0.920	0.910	0.950	1,828,000	1,672,280	0.9148	3.260	3.224	3.260	3.224	3.366	515,899	3.2415	-1.08%
2010-09-21	0	0.930	0.930	0.940	0.920	0.950	1,554,000	1,455,180	0.9364	3.295	3.295	3.331	3.260	3.366	438,570	3.3180	1.09%
2010-09-20	0	0.920	0.910	0.920	0.910	0.930	2,264,000	2,094,700	0.9252	3.260	3.224	3.260	3.224	3.295	638,947	3.2784	1.10%
2010-09-17	0	0.910	0.900	0.910	0.890	0.910	2,010,000	1,811,480	0.9012	3.224	3.189	3.224	3.154	3.224	567,263	3.1934	1.11%
2010-09-16	0	0.900	0.880	0.910	0.880	0.910	3,568,000	3,208,900	0.8994	3.189	3.118	3.224	3.118	3.224	1,006,962	3.1867	1.12%
2010-09-15	0	0.890	0.890	0.900	0.880	0.920	6,426,000	5,774,420	0.8986	3.154	3.154	3.189	3.118	3.260	1,813,548	3.1840	1.14%
2010-09-14	0	0.880	0.880	0.890	0.860	0.890	9,440,000	8,272,920	0.8764	3.118	3.118	3.154	3.047	3.154	2,664,160	3.1053	3.53%
2010-09-13	0	0.860	0.850	0.860	0.840	0.870	6,256,000	5,307,140	0.8483	3.012	2.977	3.012	2.942	3.047	1,786,342	2.9710	1.18%
2010-09-10	0	0.850	0.850	0.860	0.820	0.860	1,152,000	974,860	0.8462	2.977	2.977	3.012	2.872	3.012	328,943	2.9636	1.19%
2010-09-09	0	0.840	0.830	0.840	0.830	0.850	1,942,000	1,635,640	0.8422	2.942	2.907	2.942	2.907	2.977	554,520	2.9497	1.20%
2010-09-08	0	0.830	0.820	0.850	0.830	0.850	894,000	744,200	0.8324	2.907	2.872	2.977	2.907	2.977	255,273	2.9153	-2.35%
2010-09-07	0	0.850	0.850	0.860	0.850	0.880	3,646,857	3,158,088	0.8660	2.977	2.977	3.012	2.977	3.082	1,041,326	3.0328	-1.16%
2010-09-06	0	0.860	0.850	0.860	0.800	0.860	11,810,000	9,872,440	0.8359	3.012	2.977	3.012	2.802	3.012	3,372,235	2.9276	7.50%
2010-09-03	0	0.800	0.800	0.810	0.780	0.800	786,000	627,620	0.7985	2.802	2.802	2.837	2.732	2.802	224,435	2.7964	1.27%
2010-09-02	0	0.790	0.780	0.800	0.790	0.810	2,284,000	1,815,500	0.7949	2.767	2.732	2.802	2.767	2.837	652,175	2.7838	0.00%
2010-09-01	0	0.790	0.790	0.800	0.780	0.800	4,226,000	3,307,800	0.7827	2.767	2.767	2.802	2.732	2.802	1,206,695	2.7412	1.28%
2010-08-31	0	0.780	0.780	0.790	0.770	0.790	1,628,000	1,265,960	0.7776	2.732	2.732	2.767	2.697	2.767	464,860	2.7233	0.00%
2010-08-30	0	0.780	0.780	0.790	0.780	0.790	900,000	703,500	0.7817	2.732	2.732	2.767	2.732	2.767	256,987	2.7375	-1.27%
2010-08-27	0	0.790	0.780	0.790	0.770	0.820	3,274,000	2,585,540	0.7897	2.767	2.732	2.767	2.697	2.872	934,860	2.7657	0.00%
2010-08-26	0	0.790	0.780	0.790	0.780	0.800	780,000	610,780	0.7831	2.767	2.732	2.767	2.732	2.802	222,722	2.7423	-1.25%
2010-08-25	0	0.800	0.790	0.800	0.780	0.800	868,000	688,560	0.7933	2.802	2.767	2.802	2.732	2.802	247,849	2.7781	0.00%
2010-08-24	0	0.800	0.800	0.810	0.800	0.820	346,000	280,460	0.8106	2.802	2.802	2.837	2.802	2.872	98,797	2.8387	-1.23%
2010-08-23	0	0.810	0.800	0.820	0.790	0.820	2,468,000	2,003,320	0.8117	2.837	2.802	2.872	2.767	2.872	704,714	2.8427	2.53%
2010-08-20	0	0.790	0.790	0.800	0.790	0.810	692,000	554,360	0.8011	2.767	2.767	2.802	2.767	2.837	197,594	2.8055	-1.25%
2010-08-19	0	0.800	0.800	0.810	0.800	0.820	870,000	701,920	0.8068	2.802	2.802	2.837	2.802	2.872	248,420	2.8255	0.00%
2010-08-18	0	0.800	0.790	0.810	0.790	0.810	4,016,000	3,227,420	0.8036	2.802	2.767	2.837	2.767	2.837	1,146,731	2.8145	1.27%
2010-08-17	0	0.790	0.780	0.800	0.780	0.800	522,000	413,284	0.7917	2.767	2.732	2.802	2.732	2.802	149,052	2.7727	1.28%
2010-08-16	0	0.780	0.780	0.800	0.780	0.800	472,000	372,840	0.7899	2.732	2.732	2.802	2.732	2.802	134,775	2.7664	-2.50%
2010-08-13	0	0.800	0.800	0.810	0.790	0.800	1,970,000	1,560,400	0.7921	2.802	2.802	2.837	2.767	2.802	562,515	2.7740	0.00%
2010-08-12	0	0.800	0.800	0.810	0.790	0.810	1,640,000	1,311,900	0.7999	2.802	2.802	2.837	2.767	2.837	468,287	2.8015	-2.44%
2010-08-11	0	0.820	0.810	0.820	0.800	0.820	1,270,000	1,033,260	0.8136	2.872	2.837	2.872	2.802	2.872	362,637	2.8493	2.50%
2010-08-10	0	0.800	0.800	0.810	0.800	0.840	3,954,000	3,216,440	0.8135	2.802	2.802	2.837	2.802	2.942	1,129,028	2.8489	-3.61%
2010-08-09	0	0.830	0.830	0.840	0.820	0.850	7,370,000	6,170,180	0.8372	2.907	2.907	2.942	2.872	2.977	2,104,434	2.9320	2.47%
2010-08-06	0	0.810	0.810	0.820	0.810	0.820	288,000	233,500	0.8108	2.837	2.837	2.872	2.837	2.872	82,236	2.8394	0.00%
2010-08-05	0	0.810	0.800	0.810	0.800	0.830	2,196,245	1,784,441	0.8125	2.837	2.802	2.837	2.802	2.907	627,117	2.8455	0.00%
2010-08-04	0	0.810	0.800	0.810	0.790	0.810	1,368,000	1,097,300	0.8021	2.837	2.802	2.837	2.767	2.837	390,620	2.8091	3.85%
2010-08-03	0	0.780	0.780	0.790	0.780	0.830	2,570,000	2,052,380	0.7986	2.732	2.732	2.767	2.732	2.907	733,839	2.7968	-4.88%
2010-08-02	0	0.820	0.810	0.820	0.810	0.830	1,548,000	1,280,960	0.8275	2.872	2.837	2.872	2.837	2.907	442,017	2.8980	1.23%
2010-07-30	0	0.810	0.800	0.810	0.790	0.820	2,750,000	2,227,080	0.8098	2.837	2.802	2.837	2.767	2.872	785,237	2.8362	1.25%
2010-07-29	0	0.800	0.790	0.800	0.780	0.810	4,720,000	3,775,940	0.8000	2.802	2.767	2.802	2.732	2.837	1,347,752	2.8017	3.90%
2010-07-28	0	0.770	0.760	0.770	0.760	0.770	2,822,000	2,168,940	0.7686	2.697	2.662	2.697	2.662	2.697	805,796	2.6917	1.32%
2010-07-27	0	0.760	0.760	0.770	0.750	0.770	3,292,000	2,499,840	0.7594	2.662	2.662	2.697	2.627	2.697	940,000	2.6594	0.00%
2010-07-26	0	0.760	0.750	0.760	0.750	0.770	3,330,000	2,521,320	0.7572	2.662	2.627	2.662	2.627	2.697	950,850	2.6516	0.00%
2010-07-23	0	0.760	0.750	0.760	0.740	0.760	6,960,000	5,214,340	0.7492	2.662	2.627	2.662	2.592	2.662	1,987,363	2.6237	2.70%
2010-07-22	0	0.740	0.730	0.750	0.720	0.750	8,266,000	6,111,060	0.7393	2.592	2.557	2.627	2.522	2.627	2,360,279	2.5891	2.78%
2010-07-21	0	0.720	0.720	0.730	0.710	0.740	8,994,000	6,492,200	0.7218	2.522	2.522	2.557	2.487	2.592	2,568,152	2.5280	0.00%
2010-07-20	0	0.720	0.710	0.720	0.710	0.740	1,976,000	1,435,580	0.7265	2.522	2.487	2.522	2.487	2.592	564,228	2.5443	-1.37%
2010-07-19	0	0.730	0.730	0.740	0.710	0.740	1,114,000	810,280	0.7274	2.557	2.557	2.592	2.487	2.592	318,092	2.5473	-1.35%
2010-07-16	0	0.740	0.730	0.750	0.730	0.760	2,074,000	1,530,460	0.7379	2.592	2.557	2.627	2.557	2.662	592,211	2.5843	-2.63%
2010-07-15	0	0.760	0.760	0.770	0.760	0.790	1,338,000	1,023,680	0.7651	2.662	2.662	2.697	2.662	2.767	382,053	2.6794	-2.56%
2010-07-14	0	0.780	0.770	0.780	0.780	0.810	3,410,000	2,692,000	0.7894	2.732	2.697	2.732	2.732	2.837	973,693	2.7647	-2.50%
2010-07-13	0	0.800	0.790	0.800	0.790	0.810	1,854,000	1,476,240	0.7962	2.802	2.767	2.802	2.767	2.837	529,392	2.7886	1.27%
2010-07-12	0	0.790	0.780	0.800	0.780	0.800	1,754,000	1,383,120	0.7886	2.767	2.732	2.802	2.732	2.802	500,838	2.7616	0.00%
2010-07-09	0	0.790	0.780	0.790	0.770	0.790	4,166,000	3,273,180	0.7857	2.767	2.732	2.767	2.697	2.767	1,189,562	2.7516	0.00%
2010-07-08	0	0.790	0.780	0.790	0.780	0.800	3,652,000	2,885,540	0.7901	2.767	2.732	2.767	2.732	2.802	1,042,794	2.7671	0.00%
2010-07-07	0	0.790	0.780	0.790	0.770	0.800	1,512,000	1,186,920	0.7850	2.767	2.732	2.767	2.697	2.802	431,737	2.7492	0.00%
2010-07-06	0	0.790	0.780	0.790	0.780	0.800	3,724,000	2,932,360	0.7874	2.767	2.732	2.767	2.732	2.802	1,063,353	2.7577	-1.25%
2010-07-05	0	0.800	0.790	0.800	0.790	0.810	1,930,000	1,539,760	0.7978	2.802	2.767	2.802	2.767	2.837	551,093	2.7940	-1.23%
2010-07-02	0	0.810	0.800	0.810	0.790	0.820	2,534,000	2,038,920	0.8046	2.837	2.802	2.837	2.767	2.872	723,560	2.8179	0.00%
2010-06-30	0	0.810	0.800	0.820	0.790	0.810	2,810,000	2,261,500	0.8048	2.837	2.802	2.872	2.767	2.837	802,369	2.8185	0.00%
2010-06-29	0	0.810	0.800	0.810	0.770	0.810	2,834,000	2,244,840	0.7921	2.837	2.802	2.837	2.697	2.837	809,222	2.7741	5.19%
2010-06-28	0	0.770	0.770	0.780	0.770	0.790	1,164,000	909,600	0.7814	2.697	2.697	2.732	2.697	2.767	332,369	2.7367	-2.53%
2010-06-25	0	0.790	0.780	0.790	0.790	0.840	2,384,000	1,900,080	0.7970	2.767	2.732	2.767	2.767	2.942	680,729	2.7912	-4.82%
2010-06-24	0	0.830	0.820	0.830	0.820	0.840	1,536,000	1,282,720	0.8351	2.907	2.872	2.907	2.872	2.942	438,590	2.9246	0.00%
2010-06-23	0	0.830	0.820	0.840	0.830	0.840	832,000	692,460	0.8323	2.907	2.872	2.942	2.907	2.942	237,570	2.9148	0.00%
2010-06-22	0	0.830	0.820	0.840	0.830	0.840	1,902,000	1,592,480	0.8373	2.907	2.872	2.942	2.907	2.942	543,098	2.9322	-1.19%
2010-06-21	0	0.840	0.830	0.850	0.820	0.840	810,000	678,980	0.8382	2.942	2.907	2.977	2.872	2.942	231,288	2.9356	2.44%
2010-06-18	0	0.820	0.820	0.830	0.820	0.830	1,234,000	1,021,020	0.8274	2.872	2.872	2.907	2.872	2.907	352,357	2.8977	0.00%
2010-06-17	0	0.820	0.810	0.820	0.810	0.820	1,426,000	1,168,440	0.8194	2.872	2.837	2.872	2.837	2.872	407,181	2.8696	2.50%
2010-06-15	0	0.800	0.790	0.800	0.790	0.810	2,872,000	2,297,720	0.8000	2.802	2.767	2.802	2.767	2.837	820,073	2.8018	0.00%
2010-06-14	0	0.800	0.790	0.800	0.790	0.810	2,420,000	1,947,520	0.8048	2.802	2.767	2.802	2.767	2.837	691,008	2.8184	0.00%
2010-06-11	0	0.800	0.790	0.810	0.790	0.820	4,222,000	3,383,320	0.8014	2.802	2.767	2.837	2.767	2.872	1,205,552	2.8064	1.27%
2010-06-10	0	0.790	0.770	0.780	0.770	0.810	1,252,000	984,560	0.7864	2.767	2.697	2.732	2.697	2.837	357,497	2.7540	-1.25%
2010-06-09	0	0.800	0.790	0.810	0.780	0.810	1,144,000	910,740	0.7961	2.802	2.767	2.837	2.732	2.837	326,658	2.7880	1.27%
2010-06-08	0	0.790	0.780	0.790	0.780	0.800	1,042,000	824,620	0.7914	2.767	2.732	2.767	2.732	2.802	297,533	2.7715	0.00%
2010-06-07	0	0.790	0.780	0.790	0.770	0.800	1,242,000	969,140	0.7803	2.767	2.732	2.767	2.697	2.802	354,641	2.7327	-2.47%
2010-06-04	0	0.810	0.800	0.820	0.800	0.820	2,778,000	2,238,660	0.8059	2.837	2.802	2.872	2.802	2.872	793,232	2.8222	0.00%
2010-06-03	0	0.810	0.810	0.820	0.810	0.830	1,608,000	1,318,040	0.8197	2.837	2.837	2.872	2.837	2.907	459,149	2.8706	1.25%
2010-06-02	0	0.800	0.800	0.830	0.790	0.820	1,370,000	1,104,020	0.8059	2.802	2.802	2.907	2.767	2.872	391,191	2.8222	-0.62%
2010-06-01	0	0.820	0.810	0.820	0.810	0.840	2,596,000	2,141,400	0.8249	2.819	2.785	2.819	2.785	2.888	755,076	2.8360	-2.38%
2010-05-31	0	0.840	0.840	0.850	0.830	0.860	1,308,000	1,099,880	0.8409	2.888	2.888	2.922	2.854	2.957	380,447	2.8910	-1.18%
2010-05-28	0	0.850	0.850	0.860	0.840	0.890	4,520,000	3,916,980	0.8666	2.922	2.922	2.957	2.888	3.060	1,314,693	2.9794	-2.30%
2010-05-27	0	0.870	0.850	0.870	0.850	0.890	2,764,000	2,423,740	0.8769	2.991	2.922	2.991	2.922	3.060	803,940	3.0148	-1.14%
2010-05-26	0	0.880	0.870	0.880	0.830	0.880	1,504,000	1,279,280	0.8506	3.025	2.991	3.025	2.854	3.025	437,455	2.9244	6.02%
2010-05-25	0	0.830	0.820	0.840	0.820	0.880	1,154,000	961,080	0.8328	2.854	2.819	2.888	2.819	3.025	335,654	2.8633	-5.68%
2010-05-24	0	0.880	0.870	0.890	0.870	0.900	3,054,000	2,715,540	0.8892	3.025	2.991	3.060	2.991	3.094	888,290	3.0570	0.00%
2010-05-20	0	0.880	0.870	0.880	0.840	0.960	3,498,000	3,042,480	0.8698	3.025	2.991	3.025	2.888	3.301	1,017,433	2.9904	-6.38%
2010-05-19	0	0.940	0.930	0.940	0.940	0.960	1,354,000	1,285,040	0.9491	3.232	3.197	3.232	3.232	3.301	393,826	3.2630	-3.09%
2010-05-18	0	0.970	0.970	0.980	0.950	0.970	1,534,000	1,474,960	0.9615	3.335	3.335	3.369	3.266	3.335	446,181	3.3057	0.00%
2010-05-17	0	0.970	0.970	0.980	0.950	1.000	1,918,000	1,853,780	0.9665	3.335	3.335	3.369	3.266	3.438	557,872	3.3229	-3.00%
2010-05-14	0	1.000	0.980	1.000	0.980	1.000	2,204,000	2,167,660	0.9835	3.438	3.369	3.438	3.369	3.438	641,058	3.3814	0.00%
2010-05-13	0	1.000	0.990	1.000	1.000	1.010	1,834,000	1,841,260	1.0040	3.438	3.404	3.438	3.438	3.472	533,440	3.4517	2.04%
2010-05-12	0	0.980	0.980	1.000	0.980	1.000	1,916,000	1,895,060	0.9891	3.369	3.369	3.438	3.369	3.438	557,290	3.4005	-1.01%
2010-05-11	0	0.990	0.990	1.000	0.980	1.020	908,000	901,760	0.9931	3.404	3.404	3.438	3.369	3.507	264,102	3.4144	-1.98%
2010-05-10	0	1.010	1.000	1.010	0.970	1.010	832,000	827,340	0.9944	3.472	3.438	3.472	3.335	3.472	241,997	3.4188	3.06%
2010-05-07	0	0.980	0.980	0.990	0.950	1.000	2,196,000	2,127,720	0.9689	3.369	3.369	3.404	3.266	3.438	638,731	3.3312	0.00%
2010-05-06	0	0.980	0.970	0.980	0.970	1.000	2,606,000	2,564,960	0.9843	3.369	3.335	3.369	3.335	3.438	757,984	3.3839	-2.00%
2010-05-05	0	1.000	0.990	1.000	0.970	1.000	7,198,000	7,083,400	0.9841	3.438	3.404	3.438	3.335	3.438	2,093,619	3.3833	-1.96%
2010-05-04	0	1.020	1.010	1.020	1.020	1.040	1,110,000	1,138,500	1.0257	3.507	3.472	3.507	3.507	3.576	322,856	3.5263	-1.92%
2010-05-03	0	1.040	1.030	1.040	0.970	1.040	4,490,000	4,531,340	1.0092	3.576	3.541	3.576	3.335	3.576	1,305,967	3.4697	1.96%
2010-04-30	0	1.020	1.020	1.030	1.020	1.040	880,000	905,940	1.0295	3.507	3.507	3.541	3.507	3.576	255,958	3.5394	-0.97%
2010-04-29	0	1.030	1.020	1.030	1.010	1.040	2,321,715	2,374,246	1.0226	3.541	3.507	3.541	3.472	3.576	675,297	3.5159	0.98%
2010-04-28	0	1.020	1.010	1.020	1.010	1.040	4,738,000	4,844,640	1.0225	3.507	3.472	3.507	3.472	3.576	1,378,101	3.5154	-2.86%
2010-04-27	0	1.050	1.040	1.050	1.030	1.070	4,176,245	4,382,225	1.0493	3.610	3.576	3.610	3.541	3.679	1,214,708	3.6076	0.96%
2010-04-26	0	1.040	1.040	1.050	1.030	1.060	2,000,000	2,083,920	1.0420	3.576	3.576	3.610	3.541	3.644	581,722	3.5823	0.00%
2010-04-23	0	1.040	1.030	1.040	1.020	1.080	4,010,000	4,169,460	1.0398	3.576	3.541	3.576	3.507	3.713	1,166,354	3.5748	-2.80%
2010-04-22	0	1.070	1.070	1.080	1.030	1.080	5,394,000	5,747,040	1.0655	3.679	3.679	3.713	3.541	3.713	1,568,906	3.6631	1.90%
2010-04-21	0	1.050	1.050	1.060	1.040	1.090	3,246,000	3,438,620	1.0593	3.610	3.610	3.644	3.576	3.747	944,136	3.6421	-0.94%
2010-04-20	0	1.060	1.060	1.070	1.000	1.080	4,762,000	4,975,660	1.0449	3.644	3.644	3.679	3.438	3.713	1,385,081	3.5923	6.00%
2010-04-19	0	1.000	0.990	1.000	0.980	1.070	10,160,000	10,194,500	1.0034	3.438	3.404	3.438	3.369	3.679	2,955,150	3.4497	-6.54%
2010-04-16	0	1.070	1.060	1.070	1.050	1.130	7,370,000	7,995,500	1.0849	3.679	3.644	3.679	3.610	3.885	2,143,647	3.7299	-4.46%
2010-04-15	0	1.120	1.110	1.120	1.100	1.140	7,020,000	7,830,060	1.1154	3.851	3.816	3.851	3.782	3.919	2,041,846	3.8348	1.82%
2010-04-14	0	1.100	1.100	1.110	1.080	1.120	6,138,000	6,752,620	1.1001	3.782	3.782	3.816	3.713	3.851	1,785,306	3.7823	0.92%
2010-04-13	0	1.090	1.090	1.100	1.060	1.120	3,450,000	3,782,920	1.0965	3.747	3.747	3.782	3.644	3.851	1,003,471	3.7698	-1.80%
2010-04-12	0	1.110	1.100	1.110	1.070	1.120	4,772,000	5,209,020	1.0916	3.816	3.782	3.816	3.679	3.851	1,387,990	3.7529	2.78%
2010-04-09	0	1.080	1.070	1.080	1.060	1.080	2,298,000	2,457,740	1.0695	3.713	3.679	3.713	3.644	3.713	668,399	3.6771	0.93%
2010-04-08	0	1.070	1.060	1.070	1.050	1.070	3,604,000	3,817,900	1.0594	3.679	3.644	3.679	3.610	3.679	1,048,264	3.6421	0.00%
2010-04-07	0	1.070	1.070	1.080	1.020	1.070	9,782,000	10,252,040	1.0481	3.679	3.679	3.713	3.507	3.679	2,845,205	3.6033	3.88%
2010-04-01	0	1.030	1.020	1.030	1.000	1.030	6,982,000	7,082,380	1.0144	3.541	3.507	3.541	3.438	3.541	2,030,793	3.4875	3.00%
2010-03-31	0	1.000	1.000	1.010	1.000	1.020	1,612,000	1,616,220	1.0026	3.438	3.438	3.472	3.438	3.507	468,868	3.4471	-1.96%
2010-03-30	0	1.020	1.010	1.020	1.000	1.040	2,542,000	2,576,180	1.0134	3.507	3.472	3.507	3.438	3.576	739,369	3.4843	-1.92%
2010-03-29	0	1.040	1.030	1.040	1.020	1.040	3,966,000	4,097,380	1.0331	3.576	3.541	3.576	3.507	3.576	1,153,556	3.5520	0.97%
2010-03-26	0	1.030	1.010	1.030	1.000	1.030	6,268,000	6,418,680	1.0240	3.541	3.472	3.541	3.438	3.541	1,823,118	3.5207	3.00%
2010-03-25	0	1.000	0.990	1.000	0.980	1.010	1,492,000	1,481,160	0.9927	3.438	3.404	3.438	3.369	3.472	433,965	3.4131	-0.99%
2010-03-24	0	1.010	1.010	1.020	0.970	1.020	3,068,000	3,058,460	0.9969	3.472	3.472	3.507	3.335	3.507	892,362	3.4274	1.00%
2010-03-23	0	1.000	1.000	1.010	1.000	1.040	1,576,000	1,597,680	1.0138	3.438	3.438	3.472	3.438	3.576	458,397	3.4854	0.00%
2010-03-22	0	1.000	1.000	1.010	0.990	1.030	3,670,000	3,724,620	1.0149	3.438	3.438	3.472	3.404	3.541	1,067,461	3.4892	0.00%
2010-03-19	0	1.000	1.000	1.010	0.990	1.020	2,072,000	2,074,120	1.0010	3.438	3.438	3.472	3.404	3.507	602,664	3.4416	1.01%
2010-03-18	0	0.990	0.980	0.990	0.980	1.010	1,350,000	1,342,380	0.9944	3.404	3.369	3.404	3.369	3.472	392,663	3.4187	0.00%
2010-03-17	0	0.990	0.990	1.000	0.980	1.040	3,596,000	3,630,340	1.0095	3.404	3.404	3.438	3.369	3.576	1,045,937	3.4709	-2.94%
2010-03-16	0	1.020	1.010	1.020	0.970	1.020	13,198,000	13,241,340	1.0033	3.507	3.472	3.507	3.335	3.507	3,838,787	3.4494	8.51%
2010-03-15	0	0.940	0.940	0.950	0.930	0.940	532,000	497,480	0.9351	3.232	3.232	3.266	3.197	3.232	154,738	3.2150	0.00%
2010-03-12	0	0.940	0.940	0.950	0.920	0.940	1,238,000	1,152,160	0.9307	3.232	3.232	3.266	3.163	3.232	360,086	3.1997	1.08%
2010-03-11	0	0.930	0.930	0.940	0.930	0.940	294,000	275,960	0.9386	3.197	3.197	3.232	3.197	3.232	85,513	3.2271	-1.06%
2010-03-10	0	0.940	0.940	0.960	0.940	0.960	646,000	613,460	0.9496	3.232	3.232	3.301	3.232	3.301	187,896	3.2649	-1.05%
2010-03-09	0	0.950	0.940	0.960	0.940	0.970	698,000	661,040	0.9470	3.266	3.232	3.301	3.232	3.335	203,021	3.2560	-1.04%
2010-03-08	0	0.960	0.960	0.970	0.940	0.970	2,294,000	2,186,280	0.9530	3.301	3.301	3.335	3.232	3.335	667,236	3.2766	2.13%
2010-03-05	0	0.940	0.940	0.950	0.940	0.960	311,000	295,780	0.9511	3.232	3.232	3.266	3.232	3.301	90,458	3.2698	-1.05%
2010-03-04	0	0.950	0.940	0.950	0.930	0.960	1,094,000	1,037,020	0.9479	3.266	3.232	3.266	3.197	3.301	318,202	3.2590	0.00%
2010-03-03	0	0.950	0.940	0.950	0.940	0.950	674,000	635,900	0.9435	3.266	3.232	3.266	3.232	3.266	196,040	3.2437	1.06%
2010-03-02	0	0.940	0.940	0.950	0.940	0.970	3,904,000	3,696,160	0.9468	3.232	3.232	3.266	3.232	3.335	1,135,522	3.2550	-1.05%
2010-03-01	0	0.950	0.950	0.960	0.950	0.970	634,000	606,340	0.9564	3.266	3.266	3.301	3.266	3.335	184,406	3.2881	-2.06%
2010-02-26	0	0.970	0.960	0.970	0.930	1.000	6,736,000	6,547,740	0.9721	3.335	3.301	3.335	3.197	3.438	1,959,241	3.3420	3.19%
2010-02-25	0	0.940	0.930	0.950	0.930	0.950	624,000	582,920	0.9342	3.232	3.197	3.266	3.197	3.266	181,497	3.2117	1.08%
2010-02-24	0	0.930	0.930	0.940	0.930	0.950	1,362,000	1,274,240	0.9356	3.197	3.197	3.232	3.197	3.266	396,153	3.2165	0.00%
2010-02-23	0	0.930	0.930	0.940	0.900	0.940	1,372,000	1,274,620	0.9290	3.197	3.197	3.232	3.094	3.232	399,062	3.1940	1.09%
2010-02-22	0	0.920	0.920	0.930	0.920	0.930	252,000	232,480	0.9225	3.163	3.163	3.197	3.163	3.197	73,297	3.1718	2.22%
2010-02-19	0	0.900	0.900	0.910	0.900	0.920	726,000	658,300	0.9067	3.094	3.094	3.129	3.094	3.163	211,165	3.1175	-2.17%
2010-02-18	0	0.920	0.930	0.940	0.920	0.960	338,000	316,800	0.9373	3.163	3.197	3.232	3.163	3.301	98,311	3.2224	-1.08%
2010-02-17	0	0.930	0.930	0.940	0.930	0.940	442,000	412,460	0.9332	3.197	3.197	3.232	3.197	3.232	128,561	3.2083	-1.06%
2010-02-12	0	0.940	0.940	0.950	0.930	0.960	1,682,000	1,587,540	0.9438	3.232	3.232	3.266	3.197	3.301	489,229	3.2450	1.08%
2010-02-11	0	0.930	0.930	0.940	0.930	0.960	554,000	525,580	0.9487	3.197	3.197	3.232	3.197	3.301	161,137	3.2617	0.00%
2010-02-10	0	0.930	0.920	0.930	0.910	0.950	512,000	469,300	0.9166	3.197	3.163	3.197	3.129	3.266	148,921	3.1513	3.33%
2010-02-09	0	0.900	0.900	0.910	0.900	0.920	690,000	630,140	0.9132	3.094	3.094	3.129	3.094	3.163	200,694	3.1398	-3.23%
2010-02-08	0	0.930	0.910	0.930	0.910	0.960	820,000	755,500	0.9213	3.197	3.129	3.197	3.129	3.301	238,506	3.1676	1.09%
2010-02-05	0	0.920	0.920	0.930	0.910	0.940	1,174,000	1,084,840	0.9241	3.163	3.163	3.197	3.129	3.232	341,471	3.1770	-4.17%
2010-02-04	0	0.960	0.950	0.970	0.960	0.990	780,000	754,080	0.9668	3.301	3.266	3.335	3.301	3.404	226,872	3.3238	-3.03%
2010-02-03	0	0.990	0.980	0.990	0.970	0.990	308,000	302,520	0.9822	3.404	3.369	3.404	3.335	3.404	89,585	3.3769	1.02%
2010-02-02	0	0.980	0.970	0.980	0.960	1.000	1,518,000	1,487,200	0.9797	3.369	3.335	3.369	3.301	3.438	441,527	3.3683	3.16%
2010-02-01	0	0.950	1.000	1.010	0.920	1.000	892,000	861,600	0.9659	3.266	3.438	3.472	3.163	3.438	259,448	3.3209	1.06%
2010-01-29	0	0.940	0.930	0.940	0.910	0.940	3,910,000	3,661,160	0.9364	3.232	3.197	3.232	3.129	3.232	1,137,267	3.2193	0.00%
2010-01-28	0	0.940	0.930	0.940	0.920	0.980	2,290,000	2,143,340	0.9360	3.232	3.197	3.232	3.163	3.369	666,072	3.2179	1.08%
2010-01-27	0	0.930	0.930	0.950	0.930	0.980	1,910,000	1,832,920	0.9596	3.197	3.197	3.266	3.197	3.369	555,545	3.2993	-2.11%
2010-01-26	0	0.950	0.940	0.950	0.940	1.000	2,410,000	2,328,540	0.9662	3.266	3.232	3.266	3.232	3.438	700,976	3.3219	0.00%
2010-01-25	0	0.950	0.930	0.950	0.920	0.950	854,000	802,780	0.9400	3.266	3.197	3.266	3.163	3.266	248,396	3.2319	-1.04%
2010-01-22	0	0.960	0.950	0.960	0.920	0.970	3,382,000	3,198,800	0.9458	3.301	3.266	3.301	3.163	3.335	983,693	3.2518	-2.04%
2010-01-21	0	0.980	0.980	0.990	0.980	1.010	2,248,000	2,218,900	0.9871	3.369	3.369	3.404	3.369	3.472	653,856	3.3936	-2.97%
2010-01-20	0	1.010	1.000	1.010	0.990	1.020	2,620,000	2,631,320	1.0043	3.472	3.438	3.472	3.404	3.507	762,056	3.4529	0.00%
2010-01-19	0	1.010	1.010	1.020	1.000	1.020	2,434,000	2,459,840	1.0106	3.472	3.472	3.507	3.438	3.507	707,956	3.4746	-0.98%
2010-01-18	0	1.020	1.010	1.020	1.010	1.050	5,364,000	5,492,400	1.0239	3.507	3.472	3.507	3.472	3.610	1,560,180	3.5204	-0.97%
2010-01-15	0	1.030	1.030	1.040	1.010	1.060	7,578,000	7,885,580	1.0406	3.541	3.541	3.576	3.472	3.644	2,204,147	3.5776	1.98%
2010-01-14	0	1.010	1.010	1.020	1.010	1.040	1,696,000	1,731,500	1.0209	3.472	3.472	3.507	3.472	3.576	493,301	3.5100	0.00%
2010-01-13	0	1.010	1.010	1.020	1.010	1.040	1,976,000	2,017,940	1.0212	3.472	3.472	3.507	3.472	3.576	574,742	3.5110	-2.88%
2010-01-12	0	1.040	1.030	1.040	1.020	1.050	3,076,000	3,191,280	1.0375	3.576	3.541	3.576	3.507	3.610	894,689	3.5669	0.97%
2010-01-11	0	1.030	1.030	1.040	1.030	1.060	2,808,000	2,931,900	1.0441	3.541	3.541	3.576	3.541	3.644	816,738	3.5898	0.00%
2010-01-08	0	1.030	1.030	1.040	1.030	1.040	2,220,000	2,293,500	1.0331	3.541	3.541	3.576	3.541	3.576	645,712	3.5519	0.00%
2010-01-07	0	1.030	1.020	1.030	1.010	1.060	3,604,000	3,733,840	1.0360	3.541	3.507	3.541	3.472	3.644	1,048,264	3.5619	-1.90%
2010-01-06	0	1.050	1.040	1.050	1.040	1.060	2,979,000	3,134,800	1.0523	3.610	3.576	3.610	3.576	3.644	866,476	3.6179	0.00%
2010-01-05	0	1.050	1.050	1.060	1.040	1.090	8,702,000	9,285,540	1.0671	3.610	3.610	3.644	3.576	3.747	2,531,075	3.6686	0.00%
2010-01-04	0	1.050	1.030	1.050	1.010	1.070	5,410,000	5,594,760	1.0342	3.610	3.541	3.610	3.472	3.679	1,573,559	3.5555	1.94%
2009-12-31	0	1.030	1.020	1.030	1.010	1.040	714,000	733,940	1.0279	3.541	3.507	3.541	3.472	3.576	207,675	3.5341	0.00%
2009-12-30	0	1.030	1.030	1.040	1.020	1.040	1,630,000	1,672,620	1.0261	3.541	3.541	3.576	3.507	3.576	474,104	3.5280	-0.96%
2009-12-29	0	1.040	1.040	1.050	1.000	1.050	2,612,000	2,691,140	1.0303	3.576	3.576	3.610	3.438	3.610	759,730	3.5422	1.96%
2009-12-28	0	1.020	1.010	1.020	1.000	1.030	2,346,000	2,384,400	1.0164	3.507	3.472	3.507	3.438	3.541	682,360	3.4943	-0.97%
2009-12-24	0	1.030	1.020	1.030	0.990	1.040	4,696,000	4,803,060	1.0228	3.541	3.507	3.541	3.404	3.576	1,365,884	3.5164	3.00%
2009-12-23	0	1.000	0.990	1.000	0.970	1.010	1,956,000	1,939,280	0.9915	3.438	3.404	3.438	3.335	3.472	568,925	3.4087	2.04%
2009-12-22	0	0.980	0.970	0.980	0.950	1.020	4,192,000	4,114,900	0.9816	3.369	3.335	3.369	3.266	3.507	1,219,290	3.3748	-1.01%
2009-12-21	0	0.990	0.990	1.000	0.990	1.030	4,492,000	4,517,520	1.0057	3.404	3.404	3.438	3.404	3.541	1,306,549	3.4576	-3.88%
2009-12-18	0	1.030	1.020	1.040	0.990	1.050	11,846,000	12,084,120	1.0201	3.541	3.507	3.576	3.404	3.610	3,445,542	3.5072	-1.90%
2009-12-17	0	1.050	1.040	1.050	1.020	1.130	52,896,000	57,218,660	1.0817	3.610	3.576	3.610	3.507	3.885	15,385,396	3.7190	1.94%
2009-12-16	0	1.030	1.020	1.030	0.990	1.030	8,692,000	8,799,440	1.0124	3.541	3.507	3.541	3.404	3.541	2,528,166	3.4806	4.04%
2009-12-15	0	0.990	0.990	1.000	0.990	1.020	6,866,000	6,903,060	1.0054	3.404	3.404	3.438	3.404	3.507	1,997,053	3.4566	-3.88%
2009-12-14	0	1.030	1.020	1.030	1.010	1.050	13,278,000	13,654,920	1.0284	3.541	3.507	3.541	3.472	3.610	3,862,056	3.5357	-1.90%
2009-12-11	0	1.050	1.040	1.050	1.030	1.060	17,756,000	18,524,960	1.0433	3.610	3.576	3.610	3.541	3.644	5,164,532	3.5870	1.94%
2009-12-10	0	1.030	1.020	1.030	0.990	1.060	9,544,000	9,821,740	1.0291	3.541	3.507	3.541	3.404	3.644	2,775,980	3.5381	1.98%
2009-12-09	0	1.010	1.000	1.010	1.000	1.070	15,136,000	15,622,820	1.0322	3.472	3.438	3.472	3.438	3.679	4,402,476	3.5486	-2.88%
2009-12-08	0	1.040	1.030	1.040	1.020	1.050	17,894,000	18,624,400	1.0408	3.576	3.541	3.576	3.507	3.610	5,204,671	3.5784	-0.95%
2009-12-07	0	1.050	1.040	1.050	0.950	1.050	19,416,000	19,574,600	1.0082	3.610	3.576	3.610	3.266	3.610	5,647,362	3.4661	9.37%
2009-12-04	0	0.960	0.950	0.960	0.940	0.970	2,302,000	2,193,780	0.9530	3.301	3.266	3.301	3.232	3.335	669,563	3.2764	3.23%
2009-12-03	0	0.930	0.930	0.940	0.920	0.940	690,000	641,260	0.9294	3.197	3.197	3.232	3.163	3.232	200,694	3.1952	0.00%
2009-12-02	0	0.930	0.930	0.940	0.930	0.970	1,304,000	1,233,320	0.9458	3.197	3.197	3.232	3.197	3.335	379,283	3.2517	-2.11%
2009-12-01	0	0.950	0.940	0.950	0.920	0.950	1,832,000	1,719,860	0.9388	3.266	3.232	3.266	3.163	3.266	532,858	3.2276	3.26%
2009-11-30	0	0.920	0.920	0.930	0.920	0.950	2,292,000	2,132,840	0.9306	3.163	3.163	3.197	3.163	3.266	666,654	3.1993	0.00%
2009-11-27	0	0.920	0.920	0.930	0.900	0.930	3,588,000	3,280,720	0.9144	3.163	3.163	3.197	3.094	3.197	1,043,610	3.1436	-2.13%
2009-11-26	0	0.940	0.940	0.950	0.940	0.980	714,000	678,800	0.9507	3.232	3.232	3.266	3.232	3.369	207,675	3.2686	-2.08%
2009-11-25	0	0.960	0.960	0.970	0.930	0.960	1,364,000	1,296,560	0.9506	3.301	3.301	3.335	3.197	3.301	396,735	3.2681	2.13%
2009-11-24	0	0.940	0.940	0.960	0.930	0.970	3,302,000	3,122,540	0.9457	3.232	3.232	3.301	3.197	3.335	960,424	3.2512	0.00%
2009-11-23	0	0.940	0.930	0.940	0.920	0.950	1,650,000	1,541,600	0.9343	3.232	3.197	3.232	3.163	3.266	479,921	3.2122	2.17%
2009-11-20	0	0.920	0.910	0.920	0.900	0.930	2,398,000	2,197,600	0.9164	3.163	3.129	3.163	3.094	3.197	697,485	3.1507	-1.08%
2009-11-19	0	0.930	0.930	0.940	0.920	0.940	1,320,000	1,230,560	0.9322	3.197	3.197	3.232	3.163	3.232	383,937	3.2051	0.00%
2009-11-18	0	0.930	0.930	0.940	0.910	0.980	8,612,000	8,113,220	0.9421	3.197	3.197	3.232	3.129	3.369	2,504,897	3.2389	-5.10%
2009-11-17	0	0.980	0.960	0.980	0.970	1.000	3,230,000	3,169,260	0.9812	3.369	3.301	3.369	3.335	3.438	939,482	3.3734	0.00%
2009-11-16	0	0.980	0.980	0.990	0.980	1.040	8,820,000	8,852,360	1.0037	3.369	3.369	3.404	3.369	3.576	2,565,396	3.4507	-2.97%
2009-11-13	0	1.010	1.000	1.010	0.990	1.060	18,194,000	18,630,860	1.0240	3.472	3.438	3.472	3.404	3.644	5,291,929	3.5206	2.02%
2009-11-12	0	0.990	0.990	1.000	0.940	1.020	15,834,000	15,571,900	0.9834	3.404	3.404	3.438	3.232	3.507	4,605,497	3.3812	6.45%
2009-11-11	0	0.930	0.910	0.930	0.890	0.930	2,086,000	1,904,100	0.9128	3.197	3.129	3.197	3.060	3.197	606,737	3.1383	-1.06%
2009-11-10	0	0.940	0.890	0.940	0.870	0.980	6,132,000	5,762,060	0.9397	3.232	3.060	3.232	2.991	3.369	1,783,561	3.2306	0.00%
2009-11-09	0	0.940	0.920	0.940	0.900	0.950	13,278,000	12,275,080	0.9245	3.232	3.163	3.232	3.094	3.266	3,862,056	3.1784	6.82%
2009-11-06	0	0.880	0.870	0.880	0.840	0.880	5,382,000	4,652,320	0.8644	3.025	2.991	3.025	2.888	3.025	1,565,415	2.9719	4.76%
2009-11-05	0	0.840	0.830	0.840	0.830	0.860	660,000	554,400	0.8400	2.888	2.854	2.888	2.854	2.957	191,968	2.8880	0.00%
2009-11-04	0	0.840	0.840	0.850	0.840	0.850	1,412,001	1,190,701	0.8433	2.888	2.888	2.922	2.888	2.922	410,696	2.8992	-1.18%
2009-11-03	0	0.850	0.850	0.860	0.820	0.850	1,936,000	1,620,400	0.8370	2.922	2.922	2.957	2.819	2.922	563,107	2.8776	3.66%
2009-11-02	0	0.820	0.810	0.830	0.800	0.830	1,250,000	1,019,220	0.8154	2.819	2.785	2.854	2.750	2.854	363,577	2.8033	-2.38%
2009-10-30	0	0.840	0.820	0.840	0.830	0.860	1,380,000	1,161,620	0.8418	2.888	2.819	2.888	2.854	2.957	401,389	2.8940	3.70%
2009-10-29	0	0.810	0.810	0.830	0.800	0.840	1,250,000	1,018,400	0.8147	2.785	2.785	2.854	2.750	2.888	363,577	2.8011	-4.71%
2009-10-28	0	0.850	0.820	0.850	0.820	0.860	878,000	731,900	0.8336	2.922	2.819	2.922	2.819	2.957	255,376	2.8660	2.41%
2009-10-27	0	0.830	0.830	0.840	0.810	0.850	1,214,000	1,014,120	0.8354	2.854	2.854	2.888	2.785	2.922	353,106	2.8720	-1.19%
2009-10-23	0	0.840	0.840	0.850	0.830	0.860	2,652,000	2,232,560	0.8418	2.888	2.888	2.922	2.854	2.957	771,364	2.8943	2.44%
2009-10-22	0	0.820	0.820	0.830	0.810	0.840	442,000	362,240	0.8195	2.819	2.819	2.854	2.785	2.888	128,561	2.8177	-1.20%
2009-10-21	0	0.830	0.830	0.840	0.820	0.840	2,820,000	2,340,720	0.8300	2.854	2.854	2.888	2.819	2.888	820,229	2.8537	2.47%
2009-10-20	0	0.810	0.810	0.820	0.800	0.830	596,000	486,020	0.8155	2.785	2.785	2.819	2.750	2.854	173,353	2.8036	0.00%
2009-10-19	0	0.810	0.810	0.820	0.800	0.820	1,708,000	1,380,400	0.8082	2.785	2.785	2.819	2.750	2.819	496,791	2.7786	1.25%
2009-10-16	0	0.800	0.800	0.810	0.790	0.800	440,000	351,560	0.7990	2.750	2.750	2.785	2.716	2.750	127,979	2.7470	0.00%
2009-10-15	0	0.800	0.800	0.810	0.780	0.820	1,086,000	864,820	0.7963	2.750	2.750	2.785	2.682	2.819	315,875	2.7379	0.00%
2009-10-14	0	0.800	0.800	0.810	0.740	0.810	3,514,000	2,762,080	0.7860	2.750	2.750	2.785	2.544	2.785	1,022,086	2.7024	5.26%
2009-10-13	0	0.760	0.740	0.760	0.710	0.770	2,128,000	1,582,500	0.7437	2.613	2.544	2.613	2.441	2.647	618,953	2.5567	4.11%
2009-10-12	0	0.730	0.720	0.730	0.700	0.770	6,194,000	4,426,100	0.7146	2.510	2.475	2.510	2.407	2.647	1,801,595	2.4568	-1.35%
2009-10-09	0	0.740	0.740	0.750	0.740	0.750	234,000	174,200	0.7444	2.544	2.544	2.579	2.544	2.579	68,062	2.5594	0.00%
2009-10-08	0	0.740	0.740	0.770	0.740	0.790	448,000	339,560	0.7579	2.544	2.544	2.647	2.544	2.716	130,306	2.6059	-2.63%
2009-10-07	0	0.760	0.720	0.760	0.730	0.770	634,000	466,360	0.7356	2.613	2.475	2.613	2.510	2.647	184,406	2.5290	4.11%
2009-10-06	0	0.730	0.710	0.730	-	-	0	0	-	2.510	2.441	2.510	-	-	0	-	0.00%
2009-10-05	0	0.730	0.700	0.730	0.700	0.730	312,000	218,520	0.7004	2.510	2.407	2.510	2.407	2.510	90,749	2.4080	0.00%
2009-10-02	0	0.730	0.700	0.730	0.700	0.730	1,072,000	770,380	0.7186	2.510	2.407	2.510	2.407	2.510	311,803	2.4707	-1.35%
2009-09-30	0	0.740	0.740	0.750	0.730	0.740	564,000	413,720	0.7335	2.544	2.544	2.579	2.510	2.544	164,046	2.5220	1.37%
2009-09-29	0	0.730	0.730	0.740	0.730	0.750	420,000	310,860	0.7401	2.510	2.510	2.544	2.510	2.579	122,162	2.5447	-1.35%
2009-09-28	0	0.740	0.730	0.740	0.730	0.740	318,000	234,520	0.7375	2.544	2.510	2.544	2.510	2.544	92,494	2.5355	0.00%
2009-09-25	0	0.740	0.740	0.750	0.730	0.780	514,000	381,500	0.7422	2.544	2.544	2.579	2.510	2.682	149,503	2.5518	0.00%
2009-09-24	0	0.740	0.740	0.760	0.740	0.750	562,000	418,480	0.7446	2.544	2.544	2.613	2.544	2.579	163,464	2.5601	-1.33%
2009-09-23	0	0.750	0.750	0.760	0.750	0.760	616,000	464,720	0.7544	2.579	2.579	2.613	2.579	2.613	179,171	2.5937	-1.32%
2009-09-22	0	0.760	0.750	0.760	0.750	0.780	910,000	695,460	0.7642	2.613	2.579	2.613	2.579	2.682	264,684	2.6275	-1.30%
2009-09-21	0	0.770	0.760	0.790	0.770	0.790	656,000	508,480	0.7751	2.647	2.613	2.716	2.647	2.716	190,805	2.6649	-1.28%
2009-09-18	0	0.780	0.770	0.780	0.780	0.840	808,000	634,560	0.7853	2.682	2.647	2.682	2.682	2.888	235,016	2.7001	-1.27%
2009-09-17	0	0.790	0.780	0.790	0.780	0.800	594,000	466,480	0.7853	2.716	2.682	2.716	2.682	2.750	172,772	2.7000	-2.47%
2009-09-16	0	0.810	0.780	0.820	0.770	0.810	1,070,000	854,380	0.7985	2.785	2.682	2.819	2.647	2.785	311,222	2.7452	2.53%
2009-09-15	0	0.790	0.780	0.800	0.780	0.790	244,000	191,040	0.7830	2.716	2.682	2.750	2.682	2.716	70,970	2.6918	1.28%
2009-09-14	0	0.780	0.770	0.780	0.770	0.800	2,966,000	2,314,800	0.7804	2.682	2.647	2.682	2.647	2.750	862,694	2.6832	-3.70%
2009-09-11	0	0.810	0.810	0.820	0.810	0.850	1,288,000	1,058,260	0.8216	2.785	2.785	2.819	2.785	2.922	374,629	2.8248	-2.41%
2009-09-10	0	0.830	0.810	0.830	0.800	0.840	5,994,000	4,919,160	0.8207	2.854	2.785	2.854	2.750	2.888	1,743,422	2.8216	-2.35%
2009-09-09	0	0.850	0.840	0.850	0.830	0.880	3,972,000	3,354,140	0.8444	2.922	2.888	2.922	2.854	3.025	1,155,301	2.9033	0.00%
2009-09-08	0	0.850	0.840	0.850	0.820	0.850	8,628,000	7,208,040	0.8354	2.922	2.888	2.922	2.819	2.922	2,509,551	2.8722	4.94%
2009-09-07	0	0.810	0.800	0.810	0.800	0.820	662,000	534,940	0.8081	2.785	2.750	2.785	2.750	2.819	192,550	2.7782	-2.41%
2009-09-04	0	0.830	0.800	0.830	0.800	0.830	884,000	715,980	0.8099	2.854	2.750	2.854	2.750	2.854	257,121	2.7846	1.22%
2009-09-03	0	0.820	0.790	0.820	0.790	0.820	270,000	216,560	0.8021	2.819	2.716	2.819	2.716	2.819	78,533	2.7576	3.80%
2009-09-02	0	0.790	0.790	0.800	0.780	0.800	1,044,000	819,880	0.7853	2.716	2.716	2.750	2.682	2.750	303,659	2.7000	-2.47%
2009-09-01	0	0.810	0.790	0.810	0.760	0.810	292,000	231,520	0.7929	2.785	2.716	2.785	2.613	2.785	84,931	2.7260	2.53%
2009-08-31	0	0.790	0.780	0.790	0.790	0.800	2,146,000	1,699,400	0.7919	2.716	2.682	2.716	2.716	2.750	624,188	2.7226	-2.47%
2009-08-28	0	0.810	0.790	0.820	0.790	0.820	1,626,000	1,303,540	0.8017	2.785	2.716	2.819	2.716	2.819	472,940	2.7562	0.00%
2009-08-27	0	0.810	0.810	0.820	0.790	0.830	1,942,000	1,577,180	0.8121	2.785	2.785	2.819	2.716	2.854	564,853	2.7922	-1.22%
2009-08-26	0	0.820	0.820	0.830	0.800	0.830	438,000	359,440	0.8206	2.819	2.819	2.854	2.750	2.854	127,397	2.8214	-1.20%
2009-08-25	0	0.830	0.810	0.840	0.790	0.830	2,378,000	1,954,820	0.8220	2.854	2.785	2.888	2.716	2.854	691,668	2.8262	0.00%
2009-08-24	0	0.830	0.820	0.830	0.790	0.830	3,840,000	3,121,820	0.8130	2.854	2.819	2.854	2.716	2.854	1,116,907	2.7951	6.41%
2009-08-21	0	0.780	0.770	0.780	0.720	0.800	2,792,000	2,107,640	0.7549	2.682	2.647	2.682	2.475	2.750	812,085	2.5953	1.30%
2009-08-20	0	0.770	0.760	0.780	0.740	0.770	838,000	639,040	0.7626	2.647	2.613	2.682	2.544	2.647	243,742	2.6218	1.32%
2009-08-19	0	0.760	0.750	0.760	0.750	0.790	2,766,000	2,139,960	0.7737	2.613	2.579	2.613	2.579	2.716	804,522	2.6599	0.00%
2009-08-18	0	0.760	0.750	0.770	0.730	0.770	1,662,000	1,240,080	0.7461	2.613	2.579	2.647	2.510	2.647	483,411	2.5653	4.11%
2009-08-17	0	0.730	0.730	0.750	0.730	0.810	1,578,000	1,208,100	0.7656	2.510	2.510	2.579	2.510	2.785	458,979	2.6321	-7.59%
2009-08-14	0	0.790	0.790	0.810	0.790	0.820	2,136,000	1,712,860	0.8019	2.716	2.716	2.785	2.716	2.819	621,280	2.7570	-4.82%
2009-08-13	0	0.830	0.820	0.840	0.800	0.840	2,240,000	1,854,740	0.8280	2.854	2.819	2.888	2.750	2.888	651,529	2.8467	1.22%
2009-08-12	0	0.820	0.810	0.820	0.800	0.820	3,336,000	2,702,900	0.8102	2.819	2.785	2.819	2.750	2.819	970,313	2.7856	-1.20%
2009-08-11	0	0.830	0.810	0.830	0.780	0.830	1,434,000	1,168,220	0.8147	2.854	2.785	2.854	2.682	2.854	417,095	2.8008	2.47%
2009-08-10	0	0.810	0.810	0.820	0.790	0.810	3,474,000	2,790,780	0.8033	2.785	2.785	2.819	2.716	2.785	1,010,452	2.7619	2.53%
2009-08-07	0	0.790	0.790	0.800	0.780	0.820	4,530,000	3,634,720	0.8024	2.716	2.716	2.750	2.682	2.819	1,317,601	2.7586	-3.66%
2009-08-06	0	0.820	0.820	0.830	0.810	0.840	1,910,000	1,566,200	0.8200	2.819	2.819	2.854	2.785	2.888	555,545	2.8192	-1.20%
2009-08-05	0	0.830	0.820	0.840	0.800	0.840	6,362,000	5,196,120	0.8167	2.854	2.819	2.888	2.750	2.888	1,850,459	2.8080	5.06%
2009-08-04	0	0.790	0.790	0.800	0.770	0.890	9,418,000	7,776,360	0.8257	2.716	2.716	2.750	2.647	3.060	2,739,331	2.8388	-9.20%
2009-08-03	0	0.870	0.860	0.870	0.830	0.890	7,708,000	6,642,400	0.8618	2.991	2.957	2.991	2.854	3.060	2,241,958	2.9628	3.57%
2009-07-31	0	0.840	0.830	0.850	0.780	0.880	22,042,000	18,386,420	0.8342	2.888	2.854	2.922	2.682	3.025	6,411,164	2.8679	9.09%
2009-07-30	0	0.770	0.760	0.770	0.740	0.790	3,556,000	2,726,520	0.7667	2.647	2.613	2.647	2.544	2.716	1,034,303	2.6361	4.05%
2009-07-29	0	0.740	0.730	0.750	0.710	0.760	4,120,000	3,034,520	0.7365	2.544	2.510	2.579	2.441	2.613	1,198,348	2.5323	-3.90%
2009-07-28	0	0.770	0.770	0.780	0.740	0.780	5,682,000	4,323,960	0.7610	2.647	2.647	2.682	2.544	2.682	1,652,674	2.6163	-1.28%
2009-07-27	0	0.780	0.770	0.780	0.730	0.790	13,824,000	10,617,460	0.7680	2.682	2.647	2.682	2.510	2.716	4,020,866	2.6406	8.33%
2009-07-24	0	0.720	0.720	0.730	0.720	0.730	3,840,000	2,781,300	0.7243	2.475	2.475	2.510	2.475	2.510	1,116,907	2.4902	-1.37%
2009-07-23	0	0.730	0.730	0.740	0.720	0.750	2,006,000	1,464,640	0.7301	2.510	2.510	2.544	2.475	2.579	583,468	2.5102	0.00%
2009-07-22	0	0.730	0.720	0.730	0.720	0.730	6,362,000	4,631,360	0.7280	2.510	2.475	2.510	2.475	2.510	1,850,459	2.5028	-1.35%
2009-07-21	0	0.740	0.730	0.740	0.710	0.740	5,764,000	4,174,560	0.7242	2.544	2.510	2.544	2.441	2.544	1,676,524	2.4900	1.37%
2009-07-20	0	0.730	0.720	0.730	0.710	0.730	4,608,000	3,324,500	0.7215	2.510	2.475	2.510	2.441	2.510	1,340,289	2.4804	1.39%
2009-07-17	0	0.720	0.710	0.720	0.710	0.720	3,650,000	2,611,620	0.7155	2.475	2.441	2.475	2.441	2.475	1,061,644	2.4600	2.86%
2009-07-16	0	0.700	0.700	0.710	0.700	0.720	2,530,000	1,805,000	0.7134	2.407	2.407	2.441	2.407	2.475	735,879	2.4528	-1.41%
2009-07-15	0	0.710	0.710	0.730	0.710	0.730	4,178,000	2,996,420	0.7172	2.441	2.441	2.510	2.441	2.510	1,215,218	2.4657	0.00%
2009-07-14	0	0.710	0.700	0.710	0.680	0.710	3,742,000	2,608,680	0.6971	2.441	2.407	2.441	2.338	2.441	1,088,403	2.3968	4.41%
2009-07-13	0	0.680	0.660	0.680	0.660	0.700	5,746,000	3,870,520	0.6736	2.338	2.269	2.338	2.269	2.407	1,671,289	2.3159	1.49%
2009-07-10	0	0.670	0.660	0.670	0.630	0.670	4,760,000	3,079,420	0.6469	2.304	2.269	2.304	2.166	2.304	1,384,500	2.2242	3.08%
2009-07-09	0	0.650	0.650	0.660	0.630	0.660	846,000	546,120	0.6455	2.235	2.235	2.269	2.166	2.269	246,069	2.2194	3.17%
2009-07-08	0	0.630	0.630	0.640	0.630	0.650	3,708,000	2,365,100	0.6378	2.166	2.166	2.200	2.166	2.235	1,078,513	2.1929	-3.08%
2009-07-07	0	0.650	0.650	0.660	0.640	0.660	2,512,000	1,638,080	0.6521	2.235	2.235	2.269	2.200	2.269	730,643	2.2420	1.56%
2009-07-06	0	0.640	0.630	0.640	0.620	0.650	3,440,000	2,175,340	0.6324	2.200	2.166	2.200	2.132	2.235	1,000,563	2.1741	3.23%
2009-07-03	0	0.620	0.620	0.640	0.600	0.630	2,598,000	1,618,280	0.6229	2.132	2.132	2.200	2.063	2.166	755,658	2.1416	0.00%
2009-07-02	0	0.620	0.610	0.630	0.610	0.640	4,226,000	2,631,460	0.6227	2.132	2.097	2.166	2.097	2.200	1,229,180	2.1408	0.00%
2009-06-30	0	0.620	0.610	0.620	0.620	0.670	8,266,000	5,257,900	0.6361	2.132	2.097	2.132	2.132	2.304	2,404,259	2.1869	-7.46%
2009-06-29	0	0.670	0.660	0.680	0.650	0.690	3,734,000	2,494,740	0.6681	2.304	2.269	2.338	2.235	2.372	1,086,076	2.2970	-1.47%
2009-06-26	0	0.680	0.660	0.680	0.650	0.680	3,368,000	2,241,900	0.6656	2.338	2.269	2.338	2.235	2.338	979,621	2.2885	1.49%
2009-06-25	0	0.670	0.660	0.670	0.670	0.720	3,808,000	2,629,880	0.6906	2.304	2.269	2.304	2.304	2.475	1,107,600	2.3744	-4.29%
2009-06-24	0	0.700	0.700	0.710	0.630	0.710	5,416,000	3,676,280	0.6788	2.407	2.407	2.441	2.166	2.441	1,575,304	2.3337	12.90%
2009-06-23	0	0.620	0.620	0.630	0.610	0.650	7,376,000	4,633,060	0.6281	2.132	2.132	2.166	2.097	2.235	2,145,393	2.1595	-4.62%
2009-06-22	0	0.650	0.640	0.650	0.650	0.700	4,232,000	2,831,500	0.6691	2.235	2.200	2.235	2.235	2.407	1,230,925	2.3003	-8.45%
2009-06-19	0	0.710	0.690	0.710	0.690	0.750	4,414,000	3,146,940	0.7129	2.441	2.372	2.441	2.372	2.579	1,283,862	2.4512	-1.39%
2009-06-18	0	0.720	0.720	0.730	0.680	0.730	2,260,000	1,605,040	0.7102	2.475	2.475	2.510	2.338	2.510	657,346	2.4417	0.00%
2009-06-17	0	0.720	0.680	0.730	0.630	0.720	3,514,000	2,365,020	0.6730	2.475	2.338	2.510	2.166	2.475	1,022,086	2.3139	5.88%
2009-06-16	0	0.680	0.680	0.690	0.670	0.710	1,846,000	1,267,100	0.6864	2.338	2.338	2.372	2.304	2.441	536,930	2.3599	-4.23%
2009-06-15	0	0.710	0.710	0.720	0.690	0.730	5,400,000	3,851,480	0.7132	2.441	2.441	2.475	2.372	2.510	1,570,651	2.4522	4.41%
2009-06-12	0	0.680	0.670	0.690	0.670	0.710	2,096,000	1,441,340	0.6877	2.338	2.304	2.372	2.304	2.441	609,645	2.3642	-2.86%
2009-06-11	0	0.700	0.700	0.710	0.680	0.720	3,770,000	2,636,800	0.6994	2.407	2.407	2.441	2.338	2.475	1,096,547	2.4046	-1.41%
2009-06-10	0	0.710	0.710	0.720	0.700	0.730	2,666,000	1,901,980	0.7134	2.441	2.441	2.475	2.407	2.510	775,436	2.4528	0.00%
2009-06-09	0	0.710	0.710	0.720	0.680	0.760	5,122,000	3,743,080	0.7308	2.441	2.441	2.475	2.338	2.613	1,489,791	2.5125	-4.05%
2009-06-08	0	0.740	0.740	0.750	0.740	0.800	7,880,000	5,947,120	0.7547	2.544	2.544	2.579	2.544	2.750	2,291,987	2.5947	-2.63%
2009-06-05	0	0.760	0.760	0.770	0.720	0.780	16,306,000	12,362,840	0.7582	2.613	2.613	2.647	2.475	2.682	4,742,783	2.6067	7.04%
2009-06-04	0	0.710	0.700	0.710	0.630	0.710	12,856,000	8,561,440	0.6659	2.441	2.407	2.441	2.166	2.441	3,739,312	2.2896	10.94%
2009-06-03	0	0.640	0.640	0.650	0.630	0.660	11,826,000	7,635,780	0.6457	2.200	2.200	2.235	2.166	2.269	3,439,725	2.2199	3.23%
2009-06-02	0	0.620	0.620	0.630	0.610	0.680	17,310,000	11,102,160	0.6414	2.132	2.132	2.166	2.097	2.338	5,034,808	2.2051	1.64%
2009-06-01	0	0.610	0.610	0.620	0.600	0.640	6,740,000	4,177,480	0.6198	2.097	2.097	2.132	2.063	2.200	1,960,405	2.1309	3.39%
2009-05-29	0	0.590	0.590	0.600	0.590	0.620	2,754,000	1,666,340	0.6051	2.028	2.028	2.063	2.028	2.132	801,032	2.0802	-3.28%
2009-05-27	0	0.610	0.610	0.620	0.610	0.640	4,928,000	3,062,240	0.6214	2.097	2.097	2.132	2.097	2.200	1,433,364	2.1364	0.00%
2009-05-26	0	0.610	0.610	0.620	0.610	0.630	2,524,000	1,549,060	0.6137	2.097	2.097	2.132	2.097	2.166	734,134	2.1101	-1.61%
2009-05-25	0	0.620	0.610	0.620	0.610	0.630	2,840,000	1,742,340	0.6135	2.132	2.097	2.132	2.097	2.166	826,046	2.1093	1.64%
2009-05-22	0	0.610	0.610	0.620	0.600	0.630	9,634,000	5,868,980	0.6092	2.097	2.097	2.132	2.063	2.166	2,802,157	2.0945	-1.61%
2009-05-21	0	0.620	0.610	0.620	0.610	0.660	10,284,000	6,441,920	0.6264	2.132	2.097	2.132	2.097	2.269	2,991,217	2.1536	1.64%
2009-05-20	0	0.610	0.600	0.610	0.590	0.640	8,256,000	5,076,560	0.6149	2.097	2.063	2.097	2.028	2.200	2,401,350	2.1140	3.39%
2009-05-19	0	0.590	0.580	0.590	0.580	0.610	4,352,000	2,607,280	0.5991	2.028	1.994	2.028	1.994	2.097	1,265,828	2.0597	0.00%
2009-05-18	0	0.590	0.580	0.590	0.550	0.590	5,692,000	3,277,120	0.5757	2.028	1.994	2.028	1.891	2.028	1,655,582	1.9794	5.36%
2009-05-15	0	0.560	0.560	0.570	0.550	0.580	3,954,000	2,233,100	0.5648	1.925	1.925	1.960	1.891	1.994	1,150,065	1.9417	0.00%
2009-05-14	0	0.560	0.550	0.560	0.540	0.570	3,046,000	1,683,000	0.5525	1.925	1.891	1.925	1.857	1.960	885,963	1.8996	-1.75%
2009-05-13	0	0.570	0.560	0.570	0.550	0.600	4,504,000	2,632,600	0.5845	1.960	1.925	1.960	1.891	2.063	1,310,039	2.0096	-3.39%
2009-05-12	0	0.590	0.590	0.600	0.540	0.610	7,684,000	4,439,140	0.5777	2.028	2.028	2.063	1.857	2.097	2,234,978	1.9862	1.72%
2009-05-11	0	0.580	0.590	0.600	0.560	0.620	24,716,000	14,669,320	0.5935	1.994	2.028	2.063	1.925	2.132	7,188,927	2.0405	7.41%
2009-05-08	0	0.540	0.540	0.550	0.450	0.540	32,994,000	16,786,280	0.5088	1.857	1.857	1.891	1.547	1.857	9,596,676	1.7492	20.00%
2009-05-07	0	0.450	0.450	0.455	0.450	0.475	20,344,000	9,373,980	0.4608	1.547	1.547	1.564	1.547	1.633	5,917,281	1.5842	2.27%
2009-05-06	0	0.440	0.435	0.445	0.400	0.455	30,370,000	13,112,590	0.4318	1.513	1.496	1.530	1.375	1.564	8,833,456	1.4844	11.39%
2009-05-05	0	0.395	0.390	0.395	0.390	0.415	8,818,000	3,541,630	0.4016	1.358	1.341	1.358	1.341	1.427	2,564,814	1.3809	-4.82%
2009-05-04	0	0.415	0.415	0.420	0.375	0.420	43,618,000	17,662,830	0.4049	1.427	1.427	1.444	1.289	1.444	12,686,786	1.3922	12.16%
2009-04-30	0	0.370	0.365	0.370	0.365	0.375	4,794,000	1,775,970	0.3705	1.272	1.255	1.272	1.255	1.289	1,394,389	1.2737	2.78%
2009-04-29	0	0.360	0.360	0.365	0.350	0.365	3,578,000	1,286,830	0.3597	1.238	1.238	1.255	1.203	1.255	1,040,702	1.2365	0.00%
2009-04-28	0	0.360	0.355	0.360	0.345	0.370	10,880,000	3,852,350	0.3541	1.238	1.221	1.238	1.186	1.272	3,164,570	1.2173	-1.37%
2009-04-27	0	0.365	0.360	0.365	0.360	0.390	11,654,000	4,345,500	0.3729	1.255	1.238	1.255	1.238	1.341	3,389,697	1.2820	-6.41%
2009-04-24	0	0.390	0.380	0.390	0.365	0.405	39,700,000	15,416,610	0.3883	1.341	1.306	1.341	1.255	1.392	11,547,191	1.3351	6.85%
2009-04-23	0	0.365	0.360	0.365	0.355	0.365	2,456,000	882,390	0.3593	1.255	1.238	1.255	1.221	1.255	714,355	1.2352	2.82%
2009-04-22	0	0.355	0.355	0.360	0.355	0.370	6,292,000	2,286,470	0.3634	1.221	1.221	1.238	1.221	1.272	1,830,099	1.2494	-2.74%
2009-04-21	0	0.365	0.365	0.370	0.350	0.365	8,072,000	2,889,640	0.3580	1.255	1.255	1.272	1.203	1.255	2,347,832	1.2308	-2.67%
2009-04-20	0	0.375	0.375	0.380	0.370	0.380	11,046,000	4,142,460	0.3750	1.289	1.289	1.306	1.272	1.306	3,212,853	1.2893	2.74%
2009-04-17	0	0.365	0.360	0.365	0.360	0.390	33,754,000	12,769,950	0.3783	1.255	1.238	1.255	1.238	1.341	9,817,730	1.3007	0.00%
2009-04-16	0	0.365	0.365	0.370	0.355	0.375	27,758,000	10,115,690	0.3644	1.255	1.255	1.272	1.221	1.289	8,073,726	1.2529	4.29%
2009-04-15	0	0.350	0.350	0.355	0.340	0.355	17,412,000	6,099,870	0.3503	1.203	1.203	1.221	1.169	1.221	5,064,476	1.2044	2.94%
2009-04-14	0	0.340	0.340	0.345	0.330	0.345	21,174,000	7,179,710	0.3391	1.169	1.169	1.186	1.135	1.186	6,158,696	1.1658	3.03%
2009-04-09	0	0.330	0.330	0.335	0.325	0.335	6,396,000	2,110,810	0.3300	1.135	1.135	1.152	1.117	1.152	1,860,349	1.1346	3.13%
2009-04-08	0	0.320	0.320	0.325	0.320	0.330	4,616,000	1,499,600	0.3249	1.100	1.100	1.117	1.100	1.135	1,342,616	1.1169	-4.48%
2009-04-07	0	0.335	0.330	0.335	0.325	0.335	4,326,000	1,431,520	0.3309	1.152	1.135	1.152	1.117	1.152	1,258,266	1.1377	1.52%
2009-04-06	0	0.330	0.330	0.335	0.325	0.350	11,286,000	3,810,180	0.3376	1.135	1.135	1.152	1.117	1.203	3,282,660	1.1607	-2.94%
2009-04-03	0	0.340	0.335	0.340	0.325	0.345	13,372,000	4,510,860	0.3373	1.169	1.152	1.169	1.117	1.186	3,889,397	1.1598	6.25%
2009-04-02	0	0.320	0.320	0.325	0.315	0.335	10,656,000	3,457,600	0.3245	1.100	1.100	1.117	1.083	1.152	3,099,417	1.1156	1.59%
2009-04-01	0	0.315	0.310	0.315	0.315	0.320	2,564,000	809,660	0.3158	1.083	1.066	1.083	1.083	1.100	745,768	1.0857	0.00%
2009-03-31	0	0.315	0.310	0.315	0.310	0.315	2,490,000	772,200	0.3101	1.083	1.066	1.083	1.066	1.083	724,244	1.0662	0.00%
2009-03-30	0	0.315	0.310	0.315	0.310	0.325	3,736,000	1,190,710	0.3187	1.083	1.066	1.083	1.066	1.117	1,086,658	1.0958	-3.08%
2009-03-27	0	0.325	0.325	0.330	0.325	0.340	8,320,000	2,757,550	0.3314	1.117	1.117	1.135	1.117	1.169	2,419,966	1.1395	-1.52%
2009-03-26	0	0.330	0.325	0.330	0.325	0.340	11,798,000	3,881,220	0.3290	1.135	1.117	1.135	1.117	1.169	3,431,581	1.1310	-1.49%
2009-03-25	0	0.335	0.330	0.335	0.325	0.335	4,418,000	1,462,080	0.3309	1.152	1.135	1.152	1.117	1.152	1,285,025	1.1378	1.52%
2009-03-24	0	0.330	0.325	0.330	0.320	0.345	4,544,000	1,499,060	0.3299	1.135	1.117	1.135	1.100	1.186	1,321,673	1.1342	-1.49%
2009-03-23	0	0.335	0.325	0.335	0.310	0.335	9,192,000	2,994,270	0.3257	1.152	1.117	1.152	1.066	1.152	2,673,597	1.1199	3.08%
2009-03-20	0	0.325	0.315	0.325	0.315	0.345	2,912,000	956,640	0.3285	1.117	1.083	1.117	1.083	1.186	846,988	1.1295	-1.52%
2009-03-19	0	0.330	0.325	0.330	0.320	0.340	1,730,000	570,030	0.3295	1.135	1.117	1.135	1.100	1.169	503,190	1.1328	3.13%
2009-03-18	0	0.320	0.320	0.325	0.320	0.330	1,122,000	364,240	0.3246	1.100	1.100	1.117	1.100	1.135	326,346	1.1161	-1.54%
2009-03-17	0	0.325	0.325	0.330	0.320	0.330	772,000	252,540	0.3271	1.117	1.117	1.135	1.100	1.135	224,545	1.1247	-2.99%
2009-03-16	0	0.335	0.325	0.335	0.325	0.340	1,826,440	606,891	0.3323	1.152	1.117	1.152	1.117	1.169	531,241	1.1424	4.69%
2009-03-13	0	0.320	0.315	0.320	0.315	0.325	1,402,000	449,740	0.3208	1.100	1.083	1.100	1.083	1.117	407,787	1.1029	3.23%
2009-03-12	0	0.310	0.305	0.310	0.305	0.310	666,000	205,310	0.3083	1.066	1.049	1.066	1.049	1.066	193,714	1.0599	-1.59%
2009-03-11	0	0.315	0.310	0.315	0.310	0.330	1,028,000	332,860	0.3238	1.083	1.066	1.083	1.066	1.135	299,005	1.1132	0.00%
2009-03-10	0	0.315	0.315	0.320	0.305	0.320	1,024,000	318,190	0.3107	1.083	1.083	1.100	1.049	1.100	297,842	1.0683	1.61%
2009-03-09	0	0.310	0.310	0.315	0.310	0.325	702,000	220,950	0.3147	1.066	1.066	1.083	1.066	1.117	204,185	1.0821	-4.62%
2009-03-06	0	0.325	0.320	0.325	0.320	0.335	900,000	294,790	0.3275	1.117	1.100	1.117	1.100	1.152	261,775	1.1261	-2.99%
2009-03-05	0	0.335	0.330	0.335	0.325	0.350	1,322,000	444,930	0.3366	1.152	1.135	1.152	1.117	1.203	384,519	1.1571	-2.90%
2009-03-04	0	0.345	0.340	0.345	0.335	0.350	802,000	275,660	0.3437	1.186	1.169	1.186	1.152	1.203	233,271	1.1817	1.47%
2009-03-03	0	0.340	0.340	0.355	0.320	0.360	932,000	309,180	0.3317	1.169	1.169	1.221	1.100	1.238	271,083	1.1405	1.49%
2009-03-02	0	0.335	0.330	0.335	0.325	0.335	766,000	253,730	0.3312	1.152	1.135	1.152	1.117	1.152	222,800	1.1388	-1.47%
2009-02-27	0	0.340	0.340	0.350	0.340	0.345	344,000	117,660	0.3420	1.169	1.169	1.203	1.169	1.186	100,056	1.1759	-2.86%
2009-02-26	0	0.350	0.345	0.355	0.340	0.355	2,276,000	792,660	0.3483	1.203	1.186	1.221	1.169	1.221	662,000	1.1974	-2.78%
2009-02-25	0	0.360	0.355	0.365	0.360	0.375	1,418,000	514,930	0.3631	1.238	1.221	1.255	1.238	1.289	412,441	1.2485	0.00%
2009-02-24	0	0.360	0.360	0.365	0.355	0.370	1,040,000	373,050	0.3587	1.238	1.238	1.255	1.221	1.272	302,496	1.2332	-4.00%
2009-02-23	0	0.375	0.370	0.375	0.360	0.375	1,598,000	582,640	0.3646	1.289	1.272	1.289	1.238	1.289	464,796	1.2535	4.17%
2009-02-20	0	0.360	0.360	0.370	0.360	0.370	990,000	360,170	0.3638	1.238	1.238	1.272	1.238	1.272	287,953	1.2508	-4.00%
2009-02-19	0	0.375	0.370	0.375	0.370	0.385	4,312,000	1,626,440	0.3772	1.289	1.272	1.289	1.272	1.324	1,254,194	1.2968	0.00%
2009-02-18	0	0.375	0.370	0.375	0.350	0.380	3,468,000	1,272,670	0.3670	1.289	1.272	1.289	1.203	1.306	1,008,707	1.2617	5.63%
2009-02-17	0	0.355	0.355	0.360	0.355	0.380	5,436,000	2,007,820	0.3694	1.221	1.221	1.238	1.221	1.306	1,581,122	1.2699	-5.33%
2009-02-16	0	0.375	0.375	0.380	0.360	0.380	9,616,000	3,550,670	0.3692	1.289	1.289	1.306	1.238	1.306	2,796,922	1.2695	7.14%
2009-02-13	0	0.350	0.345	0.355	0.340	0.355	1,774,000	615,170	0.3468	1.203	1.186	1.221	1.169	1.221	515,988	1.1922	2.94%
2009-02-12	0	0.340	0.340	0.350	0.340	0.350	1,059,000	361,990	0.3418	1.169	1.169	1.203	1.169	1.203	308,022	1.1752	-2.86%
2009-02-11	0	0.350	0.345	0.350	0.335	0.350	770,000	264,350	0.3433	1.203	1.186	1.203	1.152	1.203	223,963	1.1803	-1.41%
2009-02-10	0	0.355	0.350	0.355	0.350	0.380	3,912,000	1,414,440	0.3616	1.221	1.203	1.221	1.203	1.306	1,137,849	1.2431	-1.39%
2009-02-09	0	0.360	0.355	0.360	0.350	0.370	1,988,000	716,830	0.3606	1.238	1.221	1.238	1.203	1.272	578,232	1.2397	-1.37%
2009-02-06	0	0.365	0.350	0.365	0.350	0.365	904,000	319,630	0.3536	1.255	1.203	1.255	1.203	1.255	262,939	1.2156	4.29%
2009-02-05	0	0.350	0.340	0.350	0.340	0.370	1,760,000	623,890	0.3545	1.203	1.169	1.203	1.169	1.272	511,916	1.2187	1.45%
2009-02-04	0	0.345	0.345	0.350	0.340	0.355	1,880,000	655,410	0.3486	1.186	1.186	1.203	1.169	1.221	546,819	1.1986	1.47%
2009-02-03	0	0.340	0.335	0.340	0.325	0.345	774,000	258,170	0.3336	1.169	1.152	1.169	1.117	1.186	225,127	1.1468	3.03%
2009-02-02	0	0.330	0.330	0.335	0.330	0.345	540,000	182,580	0.3381	1.135	1.135	1.152	1.135	1.186	157,065	1.1624	-4.35%
2009-01-30	0	0.345	0.335	0.345	0.330	0.350	1,646,000	561,700	0.3413	1.186	1.152	1.186	1.135	1.203	478,758	1.1732	4.55%
2009-01-29	0	0.330	0.330	0.340	0.330	0.340	260,000	87,900	0.3381	1.135	1.135	1.169	1.135	1.169	75,624	1.1623	-1.49%
2009-01-23	0	0.335	0.320	0.340	0.310	0.335	118,000	37,680	0.3193	1.152	1.100	1.169	1.066	1.152	34,322	1.0979	3.08%
2009-01-22	0	0.325	0.315	0.325	0.315	0.325	244,000	78,400	0.3213	1.117	1.083	1.117	1.083	1.117	70,970	1.1047	0.00%
2009-01-21	0	0.325	0.315	0.325	0.320	0.335	952,000	310,630	0.3263	1.117	1.083	1.117	1.100	1.152	276,900	1.1218	-2.99%
2009-01-20	0	0.335	0.330	0.340	0.325	0.340	792,000	262,810	0.3318	1.152	1.135	1.169	1.117	1.169	230,362	1.1409	1.52%
2009-01-19	0	0.330	0.330	0.340	0.320	0.340	554,000	184,700	0.3334	1.135	1.135	1.169	1.100	1.169	161,137	1.1462	-2.94%
2009-01-16	0	0.340	0.340	0.345	0.335	0.350	950,000	325,970	0.3431	1.169	1.169	1.186	1.152	1.203	276,318	1.1797	-1.45%
2009-01-15	0	0.345	0.345	0.350	0.330	0.350	620,000	210,350	0.3393	1.186	1.186	1.203	1.135	1.203	180,334	1.1664	-5.48%
2009-01-14	0	0.365	0.350	0.365	0.350	0.365	1,776,000	629,760	0.3546	1.255	1.203	1.255	1.203	1.255	516,570	1.2191	5.80%
2009-01-13	0	0.345	0.340	0.345	0.335	0.355	826,000	285,900	0.3461	1.186	1.169	1.186	1.152	1.221	240,251	1.1900	-1.43%
2009-01-12	0	0.350	0.345	0.355	0.345	0.365	1,286,000	455,710	0.3544	1.203	1.186	1.221	1.186	1.255	374,048	1.2183	-5.41%
2009-01-09	0	0.370	0.365	0.375	0.365	0.380	2,010,000	746,350	0.3713	1.272	1.255	1.289	1.255	1.306	584,631	1.2766	0.00%
2009-01-08	0	0.370	0.365	0.370	0.365	0.390	3,816,000	1,426,760	0.3739	1.272	1.255	1.272	1.255	1.341	1,109,927	1.2855	-5.13%
2009-01-07	0	0.390	0.390	0.395	0.390	0.420	23,096,000	9,318,500	0.4035	1.341	1.341	1.358	1.341	1.444	6,717,731	1.3871	-2.50%
2009-01-06	0	0.400	0.395	0.400	0.380	0.405	9,068,000	3,570,550	0.3938	1.375	1.358	1.375	1.306	1.392	2,637,530	1.3537	3.90%
2009-01-05	0	0.385	0.380	0.385	0.365	0.390	6,278,000	2,364,430	0.3766	1.324	1.306	1.324	1.255	1.341	1,826,027	1.2948	6.94%
2009-01-02	0	0.360	0.360	0.365	0.335	0.370	1,982,000	711,360	0.3589	1.238	1.238	1.255	1.152	1.272	576,487	1.2340	4.35%
2008-12-31	0	0.345	0.340	0.355	0.345	0.355	234,000	81,830	0.3497	1.186	1.169	1.221	1.186	1.221	68,062	1.2023	-1.43%
2008-12-30	0	0.350	0.340	0.350	0.340	0.365	1,538,000	537,320	0.3494	1.203	1.169	1.203	1.169	1.255	447,345	1.2011	-4.11%
2008-12-29	0	0.365	0.350	0.365	0.350	0.365	1,300,000	467,310	0.3595	1.255	1.203	1.255	1.203	1.255	378,120	1.2359	0.00%
2008-12-24	0	0.365	0.360	0.365	0.355	0.365	338,000	122,210	0.3616	1.255	1.238	1.255	1.221	1.255	98,311	1.2431	2.82%
2008-12-23	0	0.355	0.350	0.355	0.350	0.370	1,606,000	575,420	0.3583	1.221	1.203	1.221	1.203	1.272	467,123	1.2318	-4.05%
2008-12-22	0	0.370	0.370	0.380	0.370	0.400	3,842,013	1,476,185	0.3842	1.272	1.272	1.306	1.272	1.375	1,117,493	1.3210	-6.33%
2008-12-19	0	0.395	0.390	0.395	0.385	0.415	10,990,000	4,430,440	0.4031	1.358	1.341	1.358	1.324	1.427	3,196,565	1.3860	-2.47%
2008-12-18	0	0.405	0.400	0.405	0.380	0.415	23,866,000	9,470,660	0.3968	1.392	1.375	1.392	1.306	1.427	6,941,694	1.3643	12.50%
2008-12-17	0	0.360	0.355	0.360	0.330	0.360	4,792,000	1,637,100	0.3416	1.238	1.221	1.238	1.135	1.238	1,393,807	1.1746	9.09%
2008-12-16	0	0.330	0.325	0.335	0.320	0.335	1,060,000	349,800	0.3300	1.135	1.117	1.152	1.100	1.152	308,313	1.1346	0.00%
2008-12-15	0	0.330	0.330	0.340	0.330	0.345	376,000	126,030	0.3352	1.135	1.135	1.169	1.135	1.186	109,364	1.1524	-1.49%
2008-12-12	0	0.335	0.335	0.340	0.330	0.365	2,848,000	972,460	0.3415	1.152	1.152	1.169	1.135	1.255	828,373	1.1739	-6.94%
2008-12-11	0	0.360	0.360	0.370	0.350	0.370	2,712,000	988,270	0.3644	1.238	1.238	1.272	1.203	1.272	788,816	1.2529	0.00%
2008-12-10	0	0.360	0.360	0.365	0.345	0.365	2,816,000	1,003,790	0.3565	1.238	1.238	1.255	1.186	1.255	819,065	1.2255	5.88%
2008-12-09	0	0.340	0.340	0.345	0.335	0.355	1,324,000	460,840	0.3481	1.169	1.169	1.186	1.152	1.221	385,100	1.1967	-1.45%
2008-12-08	0	0.345	0.340	0.345	0.320	0.345	2,246,000	758,050	0.3375	1.186	1.169	1.186	1.100	1.186	653,274	1.1604	4.55%
2008-12-05	0	0.330	0.325	0.330	0.315	0.330	770,000	249,250	0.3237	1.135	1.117	1.135	1.083	1.135	223,963	1.1129	3.13%
2008-12-04	0	0.320	0.320	0.325	0.315	0.330	1,098,000	357,490	0.3256	1.100	1.100	1.117	1.083	1.135	319,366	1.1194	-3.03%
2008-12-03	0	0.330	0.330	0.335	0.325	0.335	592,000	195,080	0.3295	1.135	1.135	1.152	1.117	1.152	172,190	1.1329	1.54%
2008-12-02	0	0.325	0.325	0.330	0.300	0.330	670,000	213,930	0.3193	1.117	1.117	1.135	1.031	1.135	194,877	1.0978	-2.99%
2008-12-01	0	0.335	0.330	0.340	0.320	0.350	2,236,000	744,390	0.3329	1.152	1.135	1.169	1.100	1.203	650,366	1.1446	8.06%
2008-11-28	0	0.310	0.300	0.310	0.285	0.310	1,406,000	429,050	0.3052	1.066	1.031	1.066	0.980	1.066	408,951	1.0491	0.00%
2008-11-27	0	0.310	0.305	0.310	0.310	0.325	782,000	248,840	0.3182	1.066	1.049	1.066	1.066	1.117	227,453	1.0940	1.64%
2008-11-26	0	0.305	0.300	0.315	0.305	0.325	744,000	229,460	0.3084	1.049	1.031	1.083	1.049	1.117	216,401	1.0603	-1.61%
2008-11-25	0	0.310	0.310	0.325	0.310	0.325	748,000	236,680	0.3164	1.066	1.066	1.117	1.066	1.117	217,564	1.0879	-3.12%
2008-11-24	0	0.320	0.310	0.320	0.310	0.320	240,000	74,500	0.3104	1.100	1.066	1.100	1.066	1.100	69,807	1.0672	0.00%
2008-11-21	0	0.320	0.315	0.330	0.295	0.330	802,000	254,220	0.3170	1.100	1.083	1.135	1.014	1.135	233,271	1.0898	4.92%
2008-11-20	0	0.305	0.315	0.320	0.305	0.315	682,000	212,590	0.3117	1.049	1.083	1.100	1.049	1.083	198,367	1.0717	-7.58%
2008-11-19	0	0.330	0.330	0.340	0.330	0.360	1,496,000	514,270	0.3438	1.135	1.135	1.169	1.135	1.238	435,128	1.1819	-5.71%
2008-11-18	0	0.350	0.350	0.355	0.330	0.380	6,606,000	2,329,890	0.3527	1.203	1.203	1.221	1.135	1.306	1,921,429	1.2126	9.38%
2008-11-17	0	0.320	0.310	0.320	0.310	0.320	682,000	214,120	0.3140	1.100	1.066	1.100	1.066	1.100	198,367	1.0794	-1.54%
2008-11-14	0	0.325	0.325	0.330	0.325	0.345	2,040,000	679,910	0.3333	1.117	1.117	1.135	1.117	1.186	593,357	1.1459	-1.52%
2008-11-13	0	0.330	0.320	0.330	0.300	0.330	3,368,000	1,082,750	0.3215	1.135	1.100	1.135	1.031	1.135	979,621	1.1053	3.13%
2008-11-12	0	0.320	0.315	0.320	0.300	0.325	3,362,000	1,055,250	0.3139	1.100	1.083	1.100	1.031	1.117	977,876	1.0791	3.23%
2008-11-11	0	0.310	0.300	0.310	0.295	0.340	5,504,000	1,742,690	0.3166	1.066	1.031	1.066	1.014	1.169	1,600,900	1.0886	5.08%
2008-11-10	0	0.295	0.295	0.300	0.285	0.305	3,448,000	1,018,960	0.2955	1.014	1.014	1.031	0.980	1.049	1,002,890	1.0160	11.32%
2008-11-07	0	0.265	0.265	0.280	0.226	0.290	2,756,000	740,480	0.2687	0.911	0.911	0.963	0.777	0.997	801,614	0.9237	1.92%
2008-11-06	0	0.260	0.260	0.270	0.260	0.280	780,000	208,380	0.2672	0.894	0.894	0.928	0.894	0.963	226,872	0.9185	-8.77%
2008-11-05	0	0.285	0.285	0.290	0.280	0.290	3,002,000	855,470	0.2850	0.980	0.980	0.997	0.963	0.997	873,165	0.9797	1.79%
2008-11-04	0	0.280	0.265	0.275	0.260	0.280	976,000	267,130	0.2737	0.963	0.911	0.945	0.894	0.963	283,881	0.9410	3.70%
2008-11-03	0	0.270	0.270	0.280	0.270	0.290	3,662,000	1,022,960	0.2793	0.928	0.928	0.963	0.928	0.997	1,065,134	0.9604	1.89%
2008-10-31	0	0.265	0.250	0.265	0.230	0.280	4,044,000	996,206	0.2463	0.911	0.860	0.911	0.791	0.963	1,176,243	0.8469	11.34%
2008-10-30	0	0.238	0.238	0.242	0.220	0.243	1,196,000	279,688	0.2339	0.818	0.818	0.832	0.756	0.835	347,870	0.8040	8.18%
2008-10-29	0	0.220	0.213	0.220	0.210	0.245	2,850,000	641,300	0.2250	0.756	0.732	0.756	0.722	0.842	828,955	0.7736	-2.22%
2008-10-28	0	0.225	0.210	0.216	0.215	0.230	440,000	98,650	0.2242	0.774	0.722	0.743	0.739	0.791	127,979	0.7708	0.00%
2008-10-27	0	0.225	0.210	0.230	0.200	0.249	568,000	133,562	0.2351	0.774	0.722	0.791	0.688	0.856	165,209	0.8084	-9.64%
2008-10-24	0	0.249	0.238	0.249	0.226	0.250	614,000	147,134	0.2396	0.856	0.818	0.856	0.777	0.860	178,589	0.8239	-0.40%
2008-10-23	0	0.250	0.240	0.260	0.241	0.270	296,000	74,310	0.2510	0.860	0.825	0.894	0.829	0.928	86,095	0.8631	-9.09%
2008-10-22	0	0.275	0.260	0.265	0.275	0.280	160,000	44,050	0.2753	0.945	0.894	0.911	0.945	0.963	46,538	0.9465	0.00%
2008-10-21	0	0.275	0.275	0.290	0.275	0.300	460,000	130,330	0.2833	0.945	0.945	0.997	0.945	1.031	133,796	0.9741	-9.84%
2008-10-20	0	0.305	0.285	0.305	0.310	0.310	10,000	3,100	0.3100	1.049	0.980	1.049	1.066	1.066	2,909	1.0658	5.17%
2008-10-17	0	0.290	0.285	0.300	0.290	0.310	166,000	48,540	0.2924	0.997	0.980	1.031	0.997	1.066	48,283	1.0053	0.00%
2008-10-16	0	0.290	0.290	0.300	0.280	0.320	860,000	249,940	0.2906	0.997	0.997	1.031	0.963	1.100	250,141	0.9992	-1.69%
2008-10-15	0	0.295	0.295	0.315	0.295	0.305	644,000	194,200	0.3016	1.014	1.014	1.083	1.014	1.049	187,315	1.0368	-11.94%
2008-10-14	0	0.335	0.330	0.335	0.320	0.340	788,000	261,070	0.3313	1.152	1.135	1.152	1.100	1.169	229,199	1.1391	-1.47%
2008-10-13	0	0.340	0.315	0.340	0.270	0.340	1,322,000	403,950	0.3056	1.169	1.083	1.169	0.928	1.169	384,519	1.0505	9.68%
2008-10-10	0	0.310	0.305	0.315	0.305	0.340	526,000	164,430	0.3126	1.066	1.049	1.083	1.049	1.169	152,993	1.0748	-11.43%
2008-10-09	0	0.350	0.350	0.365	0.350	0.375	1,526,000	543,970	0.3565	1.203	1.203	1.255	1.203	1.289	443,854	1.2256	0.00%
2008-10-08	0	0.350	0.350	0.365	0.350	0.405	2,948,000	1,109,520	0.3764	1.203	1.203	1.255	1.203	1.392	857,459	1.2940	-17.65%
2008-10-06	0	0.425	0.425	0.435	0.410	0.425	674,000	281,260	0.4173	1.461	1.461	1.496	1.410	1.461	196,040	1.4347	-1.16%
2008-10-03	0	0.430	0.430	0.440	0.410	0.435	810,000	341,720	0.4219	1.478	1.478	1.513	1.410	1.496	235,598	1.4504	0.00%
2008-10-02	0	0.430	0.430	0.440	0.405	0.430	874,000	367,920	0.4210	1.478	1.478	1.513	1.392	1.478	254,213	1.4473	2.38%
2008-09-30	0	0.420	0.415	0.420	0.400	0.420	906,000	369,550	0.4079	1.444	1.427	1.444	1.375	1.444	263,520	1.4024	-4.55%
2008-09-29	0	0.440	0.425	0.440	0.415	0.440	886,000	383,950	0.4334	1.513	1.461	1.513	1.427	1.513	257,703	1.4899	1.15%
2008-09-26	0	0.435	0.435	0.455	0.435	0.455	1,664,000	749,250	0.4503	1.496	1.496	1.564	1.496	1.564	483,993	1.5481	-4.40%
2008-09-25	0	0.455	0.455	0.460	0.445	0.460	784,000	356,100	0.4542	1.564	1.564	1.582	1.530	1.582	228,035	1.5616	0.00%
2008-09-24	0	0.455	0.440	0.465	0.440	0.475	4,540,000	2,062,660	0.4543	1.564	1.513	1.599	1.513	1.633	1,320,510	1.5620	3.41%
2008-09-23	0	0.440	0.420	0.435	0.420	0.450	2,552,000	1,103,480	0.4324	1.513	1.444	1.496	1.444	1.547	742,278	1.4866	-2.22%
2008-09-22	0	0.450	0.440	0.450	0.420	0.475	2,066,000	906,820	0.4389	1.547	1.513	1.547	1.444	1.633	600,919	1.5091	4.65%
2008-09-19	0	0.430	0.420	0.430	0.420	0.435	1,346,000	574,720	0.4270	1.478	1.444	1.478	1.444	1.496	391,499	1.4680	8.86%
2008-09-18	0	0.405	0.405	0.420	0.350	0.465	4,262,000	1,715,400	0.4025	1.358	1.358	1.408	1.174	1.559	1,271,034	1.3496	-12.90%
2008-09-17	0	0.465	0.465	0.475	0.460	0.510	4,190,000	1,992,330	0.4755	1.559	1.559	1.593	1.542	1.710	1,249,562	1.5944	-2.11%
2008-09-16	0	0.475	0.460	0.480	0.450	0.475	3,622,000	1,675,000	0.4625	1.593	1.542	1.610	1.509	1.593	1,080,170	1.5507	-3.06%
2008-09-12	0	0.490	0.465	0.495	0.465	0.490	1,156,000	558,080	0.4828	1.643	1.559	1.660	1.559	1.643	344,748	1.6188	2.08%
2008-09-11	0	0.480	0.460	0.490	0.450	0.480	3,780,000	1,776,170	0.4699	1.610	1.542	1.643	1.509	1.610	1,127,290	1.5756	0.00%
2008-09-10	0	0.480	0.465	0.490	0.455	0.480	1,336,000	634,550	0.4750	1.610	1.559	1.643	1.526	1.610	398,428	1.5926	0.00%
2008-09-09	0	0.480	0.460	0.490	0.445	0.480	2,118,127	1,004,478	0.4742	1.610	1.542	1.643	1.492	1.610	631,678	1.5902	2.13%
2008-09-08	0	0.470	0.460	0.470	0.455	0.475	314,000	146,510	0.4666	1.576	1.542	1.576	1.526	1.593	93,643	1.5646	-1.05%
2008-09-05	0	0.475	0.475	0.480	0.460	0.480	70,000	32,700	0.4671	1.593	1.593	1.610	1.542	1.610	20,876	1.5664	-1.04%
2008-09-04	0	0.480	0.455	0.480	0.440	0.480	574,000	269,830	0.4701	1.610	1.526	1.610	1.475	1.610	171,181	1.5763	0.00%
2008-09-03	0	0.480	0.480	0.490	0.480	0.500	232,000	113,760	0.4903	1.610	1.610	1.643	1.610	1.677	69,188	1.6442	-2.04%
2008-09-02	0	0.490	0.480	0.500	0.475	0.500	444,000	215,640	0.4857	1.643	1.610	1.677	1.593	1.677	132,412	1.6286	0.00%
2008-09-01	0	0.490	0.480	0.490	0.490	0.490	10,000	4,900	0.4900	1.643	1.610	1.643	1.643	1.643	2,982	1.6431	2.08%
2008-08-29	0	0.480	0.495	0.500	0.465	0.495	428,000	207,550	0.4849	1.610	1.660	1.677	1.559	1.660	127,640	1.6261	0.00%
2008-08-28	0	0.480	0.465	0.480	0.460	0.480	368,000	171,960	0.4673	1.610	1.559	1.610	1.542	1.610	109,747	1.5669	-2.04%
2008-08-27	0	0.490	0.465	0.500	0.480	0.495	636,000	308,230	0.4846	1.643	1.559	1.677	1.610	1.660	189,671	1.6251	0.00%
2008-08-26	0	0.490	0.470	0.490	0.470	0.490	462,000	221,750	0.4800	1.643	1.576	1.643	1.576	1.643	137,780	1.6095	3.16%
2008-08-25	0	0.475	0.470	0.480	0.450	0.475	22,000	10,290	0.4677	1.593	1.576	1.610	1.509	1.593	6,561	1.5684	1.06%
2008-08-21	0	0.470	0.455	0.470	0.455	0.475	158,000	73,300	0.4639	1.576	1.526	1.576	1.526	1.593	47,120	1.5556	-2.08%
2008-08-20	0	0.480	0.465	0.480	-	-	0	0	-	1.610	1.559	1.610	-	-	0	-	0.00%
2008-08-19	0	0.480	0.450	0.480	0.450	0.480	202,000	95,940	0.4750	1.610	1.509	1.610	1.509	1.610	60,241	1.5926	1.05%
2008-08-18	0	0.475	0.460	0.475	0.450	0.490	36,000	17,240	0.4789	1.593	1.542	1.593	1.509	1.643	10,736	1.6058	0.00%
2008-08-15	0	0.475	0.470	0.475	0.470	0.480	822,000	391,790	0.4766	1.593	1.576	1.593	1.576	1.610	245,141	1.5982	-1.04%
2008-08-14	0	0.480	0.460	0.480	0.455	0.490	1,050,000	496,740	0.4731	1.610	1.542	1.610	1.526	1.643	313,136	1.5863	-3.03%
2008-08-13	0	0.495	0.480	0.495	0.480	0.560	942,000	478,020	0.5075	1.660	1.610	1.660	1.610	1.878	280,928	1.7016	3.13%
2008-08-12	0	0.480	0.475	0.480	0.450	0.490	1,764,000	828,670	0.4698	1.610	1.593	1.610	1.509	1.643	526,069	1.5752	1.05%
2008-08-11	0	0.475	0.470	0.475	0.475	0.500	1,936,000	958,180	0.4949	1.593	1.576	1.593	1.593	1.677	577,363	1.6596	-6.86%
2008-08-08	0	0.510	0.510	0.520	0.510	0.540	1,428,000	734,700	0.5145	1.710	1.710	1.744	1.710	1.811	425,865	1.7252	-3.77%
2008-08-07	0	0.530	0.520	0.530	0.520	0.550	1,566,000	848,900	0.5421	1.777	1.744	1.777	1.744	1.844	467,020	1.8177	-3.64%
2008-08-05	0	0.550	0.550	0.560	0.540	0.560	1,062,000	586,200	0.5520	1.844	1.844	1.878	1.811	1.878	316,715	1.8509	-3.51%
2008-08-04	0	0.570	0.560	0.580	0.570	0.580	340,000	193,960	0.5705	1.911	1.878	1.945	1.911	1.945	101,396	1.9129	-1.72%
2008-08-01	0	0.580	0.570	0.590	0.570	0.580	1,602,000	915,080	0.5712	1.945	1.911	1.978	1.911	1.945	477,756	1.9154	-1.69%
2008-07-31	0	0.590	0.580	0.590	0.580	0.600	574,000	340,100	0.5925	1.978	1.945	1.978	1.945	2.012	171,181	1.9868	0.00%
2008-07-30	0	0.590	0.590	0.600	0.590	0.600	376,000	225,340	0.5993	1.978	1.978	2.012	1.978	2.012	112,133	2.0096	1.72%
2008-07-29	0	0.580	0.580	0.590	0.570	0.590	1,096,000	640,960	0.5848	1.945	1.945	1.978	1.911	1.978	326,854	1.9610	-1.69%
2008-07-28	0	0.590	0.590	0.600	0.580	0.620	378,000	223,740	0.5919	1.978	1.978	2.012	1.945	2.079	112,729	1.9848	0.00%
2008-07-25	0	0.590	0.590	0.600	0.590	0.600	896,000	533,040	0.5949	1.978	1.978	2.012	1.978	2.012	267,209	1.9948	-1.67%
2008-07-24	0	0.600	0.600	0.610	0.590	0.610	528,000	317,740	0.6018	2.012	2.012	2.045	1.978	2.045	157,463	2.0179	0.00%
2008-07-23	0	0.600	0.590	0.600	0.600	0.620	626,000	378,780	0.6051	2.012	1.978	2.012	2.012	2.079	186,689	2.0289	0.00%
2008-07-22	0	0.600	0.600	0.610	0.590	0.600	1,328,000	795,340	0.5989	2.012	2.012	2.045	1.978	2.012	396,043	2.0082	0.00%
2008-07-21	0	0.600	0.600	0.610	0.590	0.610	2,986,000	1,790,540	0.5996	2.012	2.012	2.045	1.978	2.045	890,499	2.0107	0.00%
2008-07-18	0	0.600	0.590	0.600	0.590	0.610	694,000	415,560	0.5988	2.012	1.978	2.012	1.978	2.045	206,968	2.0078	1.69%
2008-07-17	0	0.590	0.590	0.600	0.590	0.610	474,000	283,800	0.5987	1.978	1.978	2.012	1.978	2.045	141,359	2.0077	0.00%
2008-07-16	0	0.590	0.580	0.590	0.580	0.620	1,554,000	919,700	0.5918	1.978	1.945	1.978	1.945	2.079	463,441	1.9845	-1.67%
2008-07-15	0	0.600	0.600	0.610	0.580	0.600	1,866,000	1,111,140	0.5955	2.012	2.012	2.045	1.945	2.012	556,488	1.9967	-1.64%
2008-07-14	0	0.610	0.600	0.610	0.600	0.620	520,000	317,580	0.6107	2.045	2.012	2.045	2.012	2.079	155,077	2.0479	-1.61%
2008-07-11	0	0.620	0.620	0.630	0.610	0.620	1,206,000	746,920	0.6193	2.079	2.079	2.113	2.045	2.079	359,659	2.0767	0.00%
2008-07-10	0	0.620	0.610	0.620	0.610	0.620	698,000	432,560	0.6197	2.079	2.045	2.079	2.045	2.079	208,161	2.0780	0.00%
2008-07-09	0	0.620	0.610	0.620	0.610	0.620	1,340,000	827,700	0.6177	2.079	2.045	2.079	2.045	2.079	399,621	2.0712	3.33%
2008-07-08	0	0.600	0.600	0.610	0.590	0.600	1,162,000	695,900	0.5989	2.012	2.012	2.045	1.978	2.012	346,537	2.0082	1.69%
2008-07-07	0	0.590	0.590	0.620	0.590	0.620	1,026,000	617,780	0.6021	1.978	1.978	2.079	1.978	2.079	305,979	2.0190	-1.67%
2008-07-04	0	0.600	0.590	0.600	0.590	0.620	2,842,000	1,725,700	0.6072	2.012	1.978	2.012	1.978	2.079	847,555	2.0361	-3.23%
2008-07-03	0	0.620	0.620	0.630	0.590	0.650	7,732,000	4,865,340	0.6292	2.079	2.079	2.113	1.978	2.180	2,305,874	2.1100	0.00%
2008-07-02	0	0.620	0.610	0.620	0.600	0.630	5,548,000	3,435,380	0.6192	2.079	2.045	2.079	2.012	2.113	1,654,551	2.0763	3.33%
2008-06-30	0	0.600	0.600	0.610	0.550	0.600	5,912,000	3,460,500	0.5853	2.012	2.012	2.045	1.844	2.012	1,763,105	1.9627	5.26%
2008-06-27	0	0.570	0.570	0.580	0.530	0.570	4,720,000	2,648,040	0.5610	1.911	1.911	1.945	1.777	1.911	1,407,621	1.8812	3.64%
2008-06-26	0	0.550	0.540	0.550	0.550	0.550	876,000	481,800	0.5500	1.844	1.811	1.844	1.844	1.844	261,245	1.8442	0.00%
2008-06-25	0	0.550	0.550	0.560	0.550	0.560	524,000	291,200	0.5557	1.844	1.844	1.878	1.844	1.878	156,270	1.8634	0.00%
2008-06-24	0	0.550	0.550	0.560	0.550	0.560	1,866,000	1,038,620	0.5566	1.844	1.844	1.878	1.844	1.878	556,488	1.8664	1.85%
2008-06-23	0	0.540	0.540	0.560	0.540	0.560	1,774,000	977,040	0.5508	1.811	1.811	1.878	1.811	1.878	529,051	1.8468	-3.57%
2008-06-20	0	0.560	0.550	0.560	0.550	0.570	1,416,000	786,300	0.5553	1.878	1.844	1.878	1.844	1.911	422,286	1.8620	1.82%
2008-06-19	0	0.550	0.550	0.560	0.550	0.570	1,368,000	760,860	0.5562	1.844	1.844	1.878	1.844	1.911	407,972	1.8650	-3.51%
2008-06-18	0	0.570	0.570	0.580	0.560	0.610	5,708,000	3,297,060	0.5776	1.911	1.911	1.945	1.878	2.045	1,702,267	1.9369	3.64%
2008-06-17	0	0.550	0.540	0.550	0.540	0.550	2,370,000	1,297,740	0.5476	1.844	1.811	1.844	1.811	1.844	706,793	1.8361	1.85%
2008-06-16	0	0.540	0.530	0.540	0.530	0.550	1,328,000	718,460	0.5410	1.811	1.777	1.811	1.777	1.844	396,043	1.8141	1.89%
2008-06-13	0	0.530	0.520	0.530	0.520	0.560	2,806,000	1,496,400	0.5333	1.777	1.744	1.777	1.744	1.878	836,819	1.7882	-3.64%
2008-06-12	0	0.550	0.540	0.550	0.530	0.560	6,760,000	3,657,860	0.5411	1.844	1.811	1.844	1.777	1.878	2,016,000	1.8144	-3.51%
2008-06-11	0	0.570	0.570	0.580	0.560	0.580	3,382,000	1,928,000	0.5701	1.911	1.911	1.945	1.878	1.945	1,008,596	1.9116	0.00%
2008-06-10	0	0.570	0.570	0.580	0.570	0.610	4,910,000	2,871,620	0.5849	1.911	1.911	1.945	1.911	2.045	1,464,284	1.9611	-8.06%
2008-06-06	0	0.620	0.610	0.620	0.610	0.620	2,520,000	1,549,260	0.6148	2.079	2.045	2.079	2.045	2.079	751,527	2.0615	1.64%
2008-06-05	0	0.610	0.600	0.610	0.610	0.630	4,124,000	2,537,380	0.6153	2.045	2.012	2.045	2.045	2.113	1,229,879	2.0631	-3.17%
2008-06-04	0	0.630	0.620	0.630	0.620	0.630	2,300,000	1,445,600	0.6285	2.113	2.079	2.113	2.079	2.113	685,917	2.1075	-1.56%
2008-06-03	0	0.640	0.640	0.650	0.640	0.650	1,362,000	874,080	0.6418	2.146	2.146	2.180	2.146	2.180	406,182	2.1519	-1.54%
2008-06-02	0	0.650	0.650	0.660	0.650	0.660	1,626,000	1,059,400	0.6515	2.180	2.180	2.213	2.180	2.213	484,914	2.1847	1.56%
2008-05-30	0	0.650	0.650	0.660	0.650	0.660	2,548,000	1,658,700	0.6510	2.146	2.146	2.179	2.146	2.179	771,750	2.1493	0.00%
2008-05-29	0	0.650	0.640	0.650	0.640	0.650	3,852,000	2,496,580	0.6481	2.146	2.113	2.146	2.113	2.146	1,166,711	2.1398	0.00%
2008-05-28	0	0.650	0.640	0.650	0.650	0.650	2,378,000	1,545,700	0.6500	2.146	2.113	2.146	2.146	2.146	720,260	2.1460	1.56%
2008-05-27	0	0.640	0.640	0.650	0.640	0.660	3,832,000	2,492,900	0.6505	2.113	2.113	2.146	2.113	2.179	1,160,654	2.1478	0.00%
2008-05-26	0	0.640	0.640	0.650	0.640	0.660	3,526,000	2,291,380	0.6499	2.113	2.113	2.146	2.113	2.179	1,067,971	2.1455	-4.48%
2008-05-23	0	0.670	0.660	0.670	0.660	0.680	1,736,000	1,167,100	0.6723	2.212	2.179	2.212	2.179	2.245	525,808	2.2196	0.00%
2008-05-22	0	0.670	0.670	0.680	0.660	0.680	4,552,000	3,046,300	0.6692	2.212	2.212	2.245	2.179	2.245	1,378,731	2.2095	0.00%
2008-05-21	0	0.670	0.670	0.680	0.660	0.680	2,532,000	1,695,940	0.6698	2.212	2.212	2.245	2.179	2.245	766,904	2.2114	-1.47%
2008-05-20	0	0.680	0.670	0.680	0.660	0.700	7,430,000	5,026,520	0.6765	2.245	2.212	2.245	2.179	2.311	2,250,432	2.2336	-2.86%
2008-05-19	0	0.700	0.700	0.710	0.700	0.720	4,980,000	3,505,800	0.7040	2.311	2.311	2.344	2.311	2.377	1,508,365	2.3242	-2.78%
2008-05-16	0	0.720	0.710	0.720	0.710	0.730	6,416,000	4,567,520	0.7119	2.377	2.344	2.377	2.344	2.410	1,943,307	2.3504	1.41%
2008-05-15	0	0.710	0.710	0.720	0.710	0.730	16,184,000	11,596,260	0.7165	2.344	2.344	2.377	2.344	2.410	4,901,884	2.3657	1.43%
2008-05-14	0	0.700	0.690	0.700	0.680	0.710	11,306,000	7,867,860	0.6959	2.311	2.278	2.311	2.245	2.344	3,424,413	2.2976	2.94%
2008-05-13	0	0.680	0.670	0.680	0.650	0.700	6,944,000	4,715,220	0.6790	2.245	2.212	2.245	2.146	2.311	2,103,231	2.2419	1.49%
2008-05-09	0	0.670	0.670	0.680	0.670	0.680	4,896,000	3,293,080	0.6726	2.212	2.212	2.245	2.212	2.245	1,482,923	2.2207	-1.47%
2008-05-08	0	0.680	0.670	0.680	0.670	0.690	5,122,000	3,448,140	0.6732	2.245	2.212	2.245	2.212	2.278	1,551,375	2.2226	-1.45%
2008-05-07	0	0.690	0.680	0.690	0.680	0.730	5,322,000	3,722,900	0.6995	2.278	2.245	2.278	2.245	2.410	1,611,952	2.3096	-4.17%
2008-05-06	0	0.720	0.710	0.720	0.690	0.720	11,562,000	8,170,020	0.7066	2.377	2.344	2.377	2.278	2.377	3,501,952	2.3330	2.86%
2008-05-05	0	0.700	0.690	0.700	0.690	0.720	7,942,000	5,598,760	0.7050	2.311	2.278	2.311	2.278	2.377	2,405,509	2.3275	1.45%
2008-05-02	0	0.690	0.690	0.700	0.680	0.700	4,454,000	3,072,760	0.6899	2.278	2.278	2.311	2.245	2.311	1,349,048	2.2777	1.47%
2008-04-30	0	0.680	0.680	0.690	0.670	0.690	3,912,000	2,660,340	0.6800	2.245	2.245	2.278	2.212	2.278	1,184,884	2.2452	0.00%
2008-04-29	0	0.680	0.680	0.690	0.680	0.700	4,932,000	3,383,860	0.6861	2.245	2.245	2.278	2.245	2.311	1,493,827	2.2652	0.00%
2008-04-28	0	0.680	0.680	0.690	0.680	0.700	4,562,000	3,143,240	0.6890	2.245	2.245	2.278	2.245	2.311	1,381,759	2.2748	-1.45%
2008-04-25	0	0.690	0.690	0.700	0.690	0.720	7,566,000	5,314,440	0.7024	2.278	2.278	2.311	2.278	2.377	2,291,625	2.3191	-2.82%
2008-04-24	0	0.710	0.700	0.710	0.680	0.730	19,878,000	14,104,900	0.7096	2.344	2.311	2.344	2.245	2.410	6,020,740	2.3427	4.41%
2008-04-23	0	0.680	0.680	0.690	0.670	0.690	6,388,000	4,362,900	0.6830	2.245	2.245	2.278	2.212	2.278	1,934,827	2.2549	-1.45%
2008-04-22	0	0.690	0.680	0.690	0.670	0.700	6,778,000	4,621,020	0.6818	2.278	2.245	2.278	2.212	2.311	2,052,952	2.2509	0.00%
2008-04-21	0	0.690	0.680	0.700	0.670	0.720	88,040,000	58,875,340	0.6687	2.278	2.245	2.311	2.212	2.377	26,665,959	2.2079	7.81%
2008-04-18	0	0.640	0.640	0.650	0.630	0.720	62,718,000	42,839,700	0.6831	2.113	2.113	2.146	2.080	2.377	18,996,315	2.2552	-5.88%
2008-04-17	0	0.680	0.680	0.700	0.680	0.720	3,364,000	2,343,780	0.6967	2.245	2.245	2.311	2.245	2.377	1,018,904	2.3003	-2.86%
2008-04-16	0	0.700	0.690	0.700	0.690	0.720	2,444,000	1,718,960	0.7033	2.311	2.278	2.311	2.278	2.377	740,250	2.3221	1.45%
2008-04-15	0	0.690	0.690	0.700	0.680	0.700	1,532,000	1,063,500	0.6942	2.278	2.278	2.311	2.245	2.311	464,019	2.2919	2.99%
2008-04-14	0	0.670	0.670	0.690	0.670	0.700	4,388,000	2,996,140	0.6828	2.212	2.212	2.278	2.212	2.311	1,329,058	2.2543	-4.29%
2008-04-11	0	0.700	0.700	0.710	0.700	0.720	1,312,000	924,780	0.7049	2.311	2.311	2.344	2.311	2.377	397,385	2.3272	0.00%
2008-04-10	0	0.700	0.700	0.710	0.690	0.710	1,064,000	747,040	0.7021	2.311	2.311	2.344	2.278	2.344	322,269	2.3181	-1.41%
2008-04-09	0	0.710	0.700	0.710	0.700	0.730	3,190,000	2,292,040	0.7185	2.344	2.311	2.344	2.311	2.410	966,202	2.3722	-1.39%
2008-04-08	0	0.720	0.710	0.720	0.700	0.730	3,332,000	2,395,560	0.7190	2.377	2.344	2.377	2.311	2.410	1,009,211	2.3737	0.00%
2008-04-07	0	0.720	0.720	0.730	0.700	0.730	2,602,000	1,874,840	0.7205	2.377	2.377	2.410	2.311	2.410	788,106	2.3789	0.00%
2008-04-03	0	0.720	0.710	0.720	0.690	0.720	2,234,000	1,579,900	0.7072	2.377	2.344	2.377	2.278	2.377	676,644	2.3349	0.00%
2008-04-02	0	0.720	0.710	0.720	0.710	0.760	6,774,000	4,970,620	0.7338	2.377	2.344	2.377	2.344	2.509	2,051,740	2.4226	0.00%
2008-04-01	0	0.720	0.720	0.730	0.710	0.760	13,004,000	9,520,920	0.7322	2.377	2.377	2.410	2.344	2.509	3,938,711	2.4173	0.00%
2008-03-31	0	0.720	0.710	0.720	0.680	0.720	5,778,000	4,015,580	0.6950	2.377	2.344	2.377	2.245	2.377	1,750,067	2.2945	1.41%
2008-03-28	0	0.710	0.710	0.720	0.690	0.750	8,014,000	5,763,140	0.7191	2.344	2.344	2.377	2.278	2.476	2,427,317	2.3743	1.43%
2008-03-27	0	0.700	0.700	0.710	0.660	0.710	5,156,000	3,528,660	0.6844	2.311	2.311	2.344	2.179	2.344	1,561,673	2.2595	4.48%
2008-03-26	0	0.670	0.670	0.680	0.670	0.700	1,770,000	1,211,800	0.6846	2.212	2.212	2.245	2.212	2.311	536,106	2.2604	-1.47%
2008-03-25	0	0.680	0.670	0.680	0.620	0.700	2,968,000	2,023,780	0.6819	2.245	2.212	2.245	2.047	2.311	898,961	2.2512	3.03%
2008-03-20	0	0.660	0.640	0.660	0.640	0.660	668,000	438,140	0.6559	2.179	2.113	2.179	2.113	2.179	202,327	2.1655	-4.35%
2008-03-19	0	0.690	0.690	0.700	0.670	0.710	748,000	514,500	0.6878	2.278	2.278	2.311	2.212	2.344	226,558	2.2709	2.99%
2008-03-18	0	0.670	0.650	0.670	0.600	0.670	3,148,000	1,996,760	0.6343	2.212	2.146	2.212	1.981	2.212	953,481	2.0942	0.00%
2008-03-17	0	0.670	0.670	0.680	0.660	0.690	1,192,000	808,160	0.6780	2.212	2.212	2.245	2.179	2.278	361,038	2.2384	-8.22%
2008-03-14	0	0.730	0.710	0.730	0.710	0.780	1,796,000	1,326,800	0.7388	2.410	2.344	2.410	2.344	2.575	543,981	2.4391	-3.95%
2008-03-13	0	0.760	0.750	0.770	0.760	0.800	998,000	765,040	0.7666	2.509	2.476	2.542	2.509	2.641	302,279	2.5309	-5.00%
2008-03-12	0	0.800	0.790	0.800	0.780	0.820	2,206,000	1,772,860	0.8037	2.641	2.608	2.641	2.575	2.707	668,163	2.6533	2.56%
2008-03-11	0	0.780	0.780	0.790	0.760	0.790	572,000	443,100	0.7747	2.575	2.575	2.608	2.509	2.608	173,250	2.5576	-1.27%
2008-03-10	0	0.790	0.780	0.800	0.760	0.790	1,674,000	1,295,700	0.7740	2.608	2.575	2.641	2.509	2.608	507,029	2.5555	-2.47%
2008-03-07	0	0.810	0.800	0.810	0.800	0.820	1,636,000	1,325,260	0.8101	2.674	2.641	2.674	2.641	2.707	495,519	2.6745	-2.41%
2008-03-06	0	0.830	0.830	0.840	0.820	0.880	8,092,000	6,912,420	0.8542	2.740	2.740	2.773	2.707	2.905	2,450,942	2.8203	-3.49%
2008-03-05	0	0.860	0.850	0.860	0.820	0.870	11,201,000	9,509,680	0.8490	2.839	2.806	2.839	2.707	2.872	3,392,610	2.8031	6.17%
2008-03-04	0	0.810	0.810	0.820	0.790	0.850	3,780,000	3,125,560	0.8269	2.674	2.674	2.707	2.608	2.806	1,144,904	2.7300	0.00%
2008-03-03	0	0.810	0.810	0.830	0.800	0.820	1,022,000	832,560	0.8146	2.674	2.674	2.740	2.641	2.707	309,548	2.6896	-2.41%
2008-02-29	0	0.830	0.820	0.830	0.810	0.830	2,012,000	1,642,100	0.8162	2.740	2.707	2.740	2.674	2.740	609,404	2.6946	1.22%
2008-02-28	0	0.820	0.810	0.820	0.790	0.830	956,000	774,900	0.8106	2.707	2.674	2.707	2.608	2.740	289,558	2.6762	2.50%
2008-02-27	0	0.800	0.790	0.800	0.790	0.810	2,470,000	1,977,620	0.8007	2.641	2.608	2.641	2.608	2.674	748,125	2.6434	1.27%
2008-02-26	0	0.790	0.790	0.800	0.770	0.820	3,852,000	3,035,080	0.7879	2.608	2.608	2.641	2.542	2.707	1,166,711	2.6014	-2.47%
2008-02-25	0	0.810	0.800	0.810	0.800	0.820	1,369,000	1,106,310	0.8081	2.674	2.641	2.674	2.641	2.707	414,649	2.6681	1.25%
2008-02-22	0	0.800	0.800	0.820	0.800	0.820	1,368,708	1,105,613	0.8078	2.641	2.641	2.707	2.641	2.707	414,561	2.6670	-2.44%
2008-02-21	0	0.820	0.820	0.830	0.820	0.870	3,764,000	3,131,800	0.8320	2.707	2.707	2.740	2.707	2.872	1,140,058	2.7471	-3.53%
2008-02-20	0	0.850	0.840	0.860	0.820	0.880	9,118,000	7,779,540	0.8532	2.806	2.773	2.839	2.707	2.905	2,761,702	2.8169	1.19%
2008-02-19	0	0.840	0.830	0.840	0.790	0.850	9,618,000	7,899,560	0.8213	2.773	2.740	2.773	2.608	2.806	2,913,144	2.7117	5.00%
2008-02-18	0	0.800	0.800	0.810	0.780	0.800	2,786,000	2,206,140	0.7919	2.641	2.641	2.674	2.575	2.641	843,836	2.6144	3.90%
2008-02-15	0	0.770	0.770	0.780	0.740	0.790	3,946,000	3,022,860	0.7661	2.542	2.542	2.575	2.443	2.608	1,195,183	2.5292	2.67%
2008-02-14	0	0.750	0.740	0.750	0.730	0.750	2,776,000	2,056,440	0.7408	2.476	2.443	2.476	2.410	2.476	840,808	2.4458	2.74%
2008-02-13	0	0.730	0.720	0.730	0.720	0.740	2,212,000	1,623,140	0.7338	2.410	2.377	2.410	2.377	2.443	669,981	2.4227	1.39%
2008-02-12	0	0.720	0.720	0.730	0.700	0.740	1,218,000	887,460	0.7286	2.377	2.377	2.410	2.311	2.443	368,913	2.4056	-2.70%
2008-02-11	0	0.740	0.730	0.740	0.730	0.750	826,000	611,040	0.7398	2.443	2.410	2.443	2.410	2.476	250,183	2.4424	-5.13%
2008-02-06	0	0.780	0.770	0.780	0.750	0.780	454,000	347,000	0.7643	2.575	2.542	2.575	2.476	2.575	137,510	2.5235	1.30%
2008-02-05	0	0.770	0.770	0.790	0.750	0.770	1,256,000	952,480	0.7583	2.542	2.542	2.608	2.476	2.542	380,423	2.5037	0.00%
2008-02-04	0	0.770	0.780	0.790	0.750	0.800	1,800,000	1,404,680	0.7804	2.542	2.575	2.608	2.476	2.641	545,192	2.5765	4.05%
2008-02-01	0	0.740	0.730	0.740	0.710	0.740	1,186,000	866,500	0.7306	2.443	2.410	2.443	2.344	2.443	359,221	2.4122	2.78%
2008-01-31	0	0.720	0.710	0.720	0.700	0.720	2,132,000	1,511,200	0.7088	2.377	2.344	2.377	2.311	2.377	645,750	2.3402	-1.37%
2008-01-30	0	0.730	0.720	0.730	0.720	0.810	3,196,000	2,451,220	0.7670	2.410	2.377	2.410	2.377	2.674	968,019	2.5322	-7.59%
2008-01-29	0	0.790	0.790	0.800	0.780	0.800	2,420,000	1,918,500	0.7928	2.608	2.608	2.641	2.575	2.641	732,981	2.6174	-1.25%
2008-01-28	0	0.800	0.790	0.800	0.760	0.830	2,316,000	1,855,160	0.8010	2.641	2.608	2.641	2.509	2.740	701,481	2.6446	-4.76%
2008-01-25	0	0.840	0.830	0.840	0.810	0.850	3,546,000	2,960,980	0.8350	2.773	2.740	2.773	2.674	2.806	1,074,029	2.7569	3.70%
2008-01-24	0	0.810	0.810	0.820	0.810	0.880	7,680,000	6,593,200	0.8585	2.674	2.674	2.707	2.674	2.905	2,326,154	2.8344	-5.81%
2008-01-23	0	0.860	0.830	0.860	0.820	0.920	1,562,000	1,331,220	0.8523	2.839	2.740	2.839	2.707	3.037	473,106	2.8138	2.38%
2008-01-22	0	0.840	0.840	0.850	0.790	0.950	4,966,000	4,234,900	0.8528	2.773	2.773	2.806	2.608	3.137	1,504,125	2.8155	-13.40%
2008-01-21	0	0.970	0.970	0.980	0.960	1.000	1,326,000	1,309,800	0.9878	3.203	3.203	3.236	3.170	3.302	401,625	3.2613	-3.96%
2008-01-18	0	1.010	1.000	1.030	0.950	1.010	1,940,000	1,910,300	0.9847	3.335	3.302	3.401	3.137	3.335	587,596	3.2510	0.00%
2008-01-17	0	1.010	1.010	1.020	0.980	1.050	3,718,000	3,770,160	1.0140	3.335	3.335	3.368	3.236	3.467	1,126,125	3.3479	-1.94%
2008-01-16	0	1.030	1.030	1.040	1.010	1.050	3,550,000	3,669,100	1.0335	3.401	3.401	3.434	3.335	3.467	1,075,240	3.4124	-6.36%
2008-01-15	0	1.100	1.080	1.110	1.050	1.120	4,796,000	5,165,800	1.0771	3.632	3.566	3.665	3.467	3.698	1,452,634	3.5562	1.85%
2008-01-14	0	1.080	1.070	1.080	1.060	1.110	1,378,000	1,500,580	1.0890	3.566	3.533	3.566	3.500	3.665	417,375	3.5953	0.93%
2008-01-11	0	1.070	1.060	1.070	1.060	1.150	5,916,000	6,614,780	1.1181	3.533	3.500	3.533	3.500	3.797	1,791,865	3.6916	-4.46%
2008-01-10	0	1.120	1.110	1.120	1.080	1.170	6,350,000	7,074,000	1.1140	3.698	3.665	3.698	3.566	3.863	1,923,317	3.6780	4.67%
2008-01-09	0	1.070	1.060	1.070	1.010	1.070	2,086,000	2,179,000	1.0446	3.533	3.500	3.533	3.335	3.533	631,817	3.4488	2.88%
2008-01-08	0	1.040	1.040	1.050	1.040	1.070	1,238,000	1,308,180	1.0567	3.434	3.434	3.467	3.434	3.533	374,971	3.4887	-0.95%
2008-01-07	0	1.050	1.040	1.050	1.030	1.070	2,462,000	2,578,860	1.0475	3.467	3.434	3.467	3.401	3.533	745,702	3.4583	-0.94%
2008-01-04	0	1.060	1.060	1.070	1.060	1.090	1,558,000	1,675,920	1.0757	3.500	3.500	3.533	3.500	3.599	471,894	3.5515	-0.93%
2008-01-03	0	1.070	1.060	1.070	1.040	1.100	2,048,000	2,187,740	1.0682	3.533	3.500	3.533	3.434	3.632	620,308	3.5269	0.94%
2008-01-02	0	1.060	1.060	1.070	1.050	1.080	980,000	1,045,540	1.0669	3.500	3.500	3.533	3.467	3.566	296,827	3.5224	-1.85%
2007-12-31	0	1.080	1.070	1.080	1.050	1.080	592,000	631,040	1.0659	3.566	3.533	3.566	3.467	3.566	179,308	3.5193	1.89%
2007-12-28	0	1.060	1.050	1.060	1.030	1.060	1,234,000	1,293,180	1.0480	3.500	3.467	3.500	3.401	3.500	373,760	3.4599	-0.93%
2007-12-27	0	1.070	1.060	1.070	1.060	1.140	3,566,000	3,880,080	1.0881	3.533	3.500	3.533	3.500	3.764	1,080,086	3.5924	-2.73%
2007-12-24	0	1.100	1.080	1.100	1.040	1.100	1,686,000	1,799,300	1.0672	3.632	3.566	3.632	3.434	3.632	510,663	3.5235	2.80%
2007-12-21	0	1.070	1.070	1.080	1.050	1.080	1,470,000	1,566,720	1.0658	3.533	3.533	3.566	3.467	3.566	445,240	3.5188	2.88%
2007-12-20	0	1.040	1.040	1.050	1.040	1.080	2,198,000	2,310,540	1.0512	3.434	3.434	3.467	3.434	3.566	665,740	3.4706	-2.80%
2007-12-19	0	1.070	1.070	1.080	1.050	1.090	1,720,000	1,839,500	1.0695	3.533	3.533	3.566	3.467	3.599	520,961	3.5310	0.94%
2007-12-18	0	1.060	1.060	1.070	1.040	1.070	1,548,000	1,633,660	1.0553	3.500	3.500	3.533	3.434	3.533	468,865	3.4843	-0.93%
2007-12-17	0	1.070	1.060	1.080	1.050	1.120	3,266,000	3,507,740	1.0740	3.533	3.500	3.566	3.467	3.698	989,221	3.5460	-3.60%
2007-12-14	0	1.110	1.100	1.130	1.100	1.160	2,450,000	2,743,880	1.1200	3.665	3.632	3.731	3.632	3.830	742,067	3.6976	-2.63%
2007-12-13	0	1.140	1.140	1.170	1.130	1.200	2,176,000	2,529,720	1.1626	3.764	3.764	3.863	3.731	3.962	659,077	3.8383	-3.39%
2007-12-12	0	1.180	1.180	1.190	1.140	1.230	1,716,000	2,039,820	1.1887	3.896	3.896	3.929	3.764	4.061	519,750	3.9246	-4.84%
2007-12-11	0	1.240	1.230	1.250	1.230	1.280	3,670,000	4,612,260	1.2567	4.094	4.061	4.127	4.061	4.226	1,111,586	4.1493	-0.80%
2007-12-10	0	1.250	1.240	1.250	1.230	1.300	2,870,000	3,617,680	1.2605	4.127	4.094	4.127	4.061	4.292	869,279	4.1617	-4.58%
2007-12-07	0	1.310	1.280	1.310	1.280	1.360	7,782,000	10,241,740	1.3161	4.325	4.226	4.325	4.226	4.490	2,357,048	4.3452	0.77%
2007-12-06	0	1.300	1.290	1.300	1.240	1.300	9,704,000	12,451,420	1.2831	4.292	4.259	4.292	4.094	4.292	2,939,192	4.2363	4.84%
2007-12-05	0	1.240	1.230	1.240	1.230	1.290	2,313,431	2,884,797	1.2470	4.094	4.061	4.094	4.061	4.259	700,703	4.1170	-3.12%
2007-12-04	0	1.280	1.270	1.280	1.240	1.300	4,414,000	5,603,620	1.2695	4.226	4.193	4.226	4.094	4.292	1,336,933	4.1914	4.07%
2007-12-03	0	1.230	1.220	1.230	1.210	1.390	18,814,000	24,500,600	1.3023	4.061	4.028	4.061	3.995	4.589	5,698,471	4.2995	11.82%
2007-11-30	1	-	-	-	-	-	0	0	-	3.632	-	-	-	-	0	-	0.00%
2007-11-29	1	-	-	-	-	-	0	0	-	3.632	-	-	-	-	0	-	0.00%
2007-11-28	0	1.100	1.100	1.110	1.060	1.110	1,392,000	1,510,820	1.0854	3.632	3.632	3.665	3.500	3.665	421,615	3.5834	3.77%
2007-11-27	0	1.060	1.050	1.060	1.030	1.100	2,626,000	2,818,020	1.0731	3.500	3.467	3.500	3.401	3.632	795,375	3.5430	-5.36%
2007-11-26	0	1.120	1.120	1.130	1.090	1.130	1,938,000	2,163,680	1.1164	3.698	3.698	3.731	3.599	3.731	586,990	3.6861	3.70%
2007-11-23	0	1.080	1.080	1.110	1.080	1.140	2,002,000	2,235,420	1.1166	3.566	3.566	3.665	3.566	3.764	606,375	3.6865	-3.57%
2007-11-22	0	1.120	1.100	1.120	1.030	1.120	5,088,000	5,605,620	1.1017	3.698	3.632	3.698	3.401	3.698	1,541,077	3.6375	0.00%
2007-11-21	0	1.120	1.120	1.130	1.100	1.190	2,470,000	2,798,420	1.1330	3.698	3.698	3.731	3.632	3.929	748,125	3.7406	-3.45%
2007-11-20	0	1.160	1.160	1.170	1.060	1.170	3,248,000	3,663,540	1.1279	3.830	3.830	3.863	3.500	3.863	983,769	3.7240	0.87%
2007-11-19	0	1.150	1.140	1.150	1.130	1.190	2,720,000	3,131,420	1.1513	3.797	3.764	3.797	3.731	3.929	823,846	3.8010	-0.86%
2007-11-16	0	1.160	1.140	1.180	1.110	1.200	5,314,000	6,072,680	1.1428	3.830	3.764	3.896	3.665	3.962	1,609,529	3.7730	-3.33%
2007-11-15	0	1.200	1.200	1.220	1.200	1.280	2,120,000	2,579,880	1.2169	3.962	3.962	4.028	3.962	4.226	642,115	4.0178	-5.51%
2007-11-14	0	1.270	1.250	1.270	1.200	1.280	4,894,000	6,126,400	1.2518	4.193	4.127	4.193	3.962	4.226	1,482,317	4.1330	7.63%
2007-11-13	0	1.180	1.180	1.190	1.050	1.220	4,776,000	5,453,660	1.1419	3.896	3.896	3.929	3.467	4.028	1,446,577	3.7700	-1.67%
2007-11-12	0	1.200	1.190	1.200	1.190	1.280	10,026,000	12,214,560	1.2183	3.962	3.929	3.962	3.929	4.226	3,036,721	4.0223	-9.77%
2007-11-09	0	1.330	1.320	1.330	1.290	1.390	8,860,000	11,889,320	1.3419	4.391	4.358	4.391	4.259	4.589	2,683,557	4.4304	-0.75%
2007-11-08	0	1.340	1.330	1.340	1.300	1.440	15,834,000	21,523,760	1.3593	4.424	4.391	4.424	4.292	4.754	4,795,874	4.4880	-6.94%
2007-11-07	0	1.440	1.420	1.440	1.340	1.470	13,572,000	19,181,180	1.4133	4.754	4.688	4.754	4.424	4.853	4,110,750	4.6661	8.27%
2007-11-06	0	1.330	1.320	1.330	1.270	1.350	4,706,000	6,163,200	1.3096	4.391	4.358	4.391	4.193	4.457	1,425,375	4.3239	0.00%
2007-11-05	0	1.330	1.330	1.340	1.280	1.470	13,976,000	19,059,120	1.3637	4.391	4.391	4.424	4.226	4.853	4,233,115	4.5024	-4.32%
2007-11-02	0	1.390	1.380	1.390	1.350	1.480	19,373,000	27,215,570	1.4048	4.589	4.556	4.589	4.457	4.886	5,867,783	4.6381	-4.14%
2007-11-01	0	1.450	1.470	1.480	1.320	1.580	83,578,490	122,944,155	1.4710	4.787	4.853	4.886	4.358	5.217	25,314,636	4.8566	10.69%
2007-10-31	0	1.310	1.300	1.310	1.180	1.350	76,512,980	98,259,814	1.2842	4.325	4.292	4.325	3.896	4.457	23,174,602	4.2400	11.97%
2007-10-30	0	1.170	1.160	1.170	1.100	1.240	37,020,000	43,332,080	1.1705	3.863	3.830	3.863	3.632	4.094	11,212,787	3.8645	8.33%
2007-10-29	0	1.080	1.080	1.100	1.060	1.150	8,448,000	9,388,340	1.1113	3.566	3.566	3.632	3.500	3.797	2,558,769	3.6691	1.89%
2007-10-26	0	1.060	1.060	1.070	1.050	1.090	5,356,000	5,719,320	1.0678	3.500	3.500	3.533	3.467	3.599	1,622,250	3.5255	0.00%
2007-10-25	0	1.060	1.060	1.070	1.000	1.090	9,458,000	9,968,400	1.0540	3.500	3.500	3.533	3.302	3.599	2,864,682	3.4798	2.91%
2007-10-24	0	1.030	1.030	1.050	1.020	1.110	4,736,000	4,990,300	1.0537	3.401	3.401	3.467	3.368	3.665	1,434,461	3.4789	-7.21%
2007-10-23	0	1.110	1.100	1.110	1.060	1.110	6,390,000	6,997,360	1.0950	3.665	3.632	3.665	3.500	3.665	1,935,432	3.6154	4.72%
2007-10-22	0	1.060	1.050	1.060	1.000	1.090	4,920,000	5,162,080	1.0492	3.500	3.467	3.500	3.302	3.599	1,490,192	3.4640	-3.64%
2007-10-18	0	1.100	1.090	1.100	1.090	1.160	5,328,000	5,911,380	1.1095	3.632	3.599	3.632	3.599	3.830	1,613,769	3.6631	-3.51%
2007-10-17	0	1.140	1.130	1.150	1.060	1.150	9,004,000	10,049,240	1.1161	3.764	3.731	3.797	3.500	3.797	2,727,173	3.6849	3.64%
2007-10-16	0	1.100	1.100	1.120	1.100	1.190	11,062,490	12,713,509	1.1492	3.632	3.632	3.698	3.632	3.929	3,350,658	3.7943	-5.98%
2007-10-15	0	1.170	1.160	1.170	1.130	1.210	26,302,000	30,607,860	1.1637	3.863	3.830	3.863	3.731	3.995	7,966,470	3.8421	-0.85%
2007-10-12	0	1.180	1.180	1.190	1.070	1.190	20,934,000	23,644,000	1.1295	3.896	3.896	3.929	3.533	3.929	6,340,586	3.7290	4.42%
2007-10-11	0	1.130	1.130	1.140	1.030	1.160	49,626,000	55,481,560	1.1180	3.731	3.731	3.764	3.401	3.830	15,030,950	3.6912	13.00%
2007-10-10	0	1.000	1.000	1.010	0.990	1.040	5,924,000	5,951,320	1.0046	3.302	3.302	3.335	3.269	3.434	1,794,288	3.3168	0.00%
2007-10-09	0	1.000	1.000	1.010	0.950	1.020	3,989,431	3,965,314	0.9940	3.302	3.302	3.335	3.137	3.368	1,208,337	3.2816	2.04%
2007-10-08	0	0.980	0.980	0.990	0.970	1.050	20,588,000	20,619,500	1.0015	3.236	3.236	3.269	3.203	3.467	6,235,788	3.3066	-6.67%
2007-10-05	0	1.050	1.050	1.060	0.860	1.080	47,034,000	46,886,760	0.9969	3.467	3.467	3.500	2.839	3.566	14,245,873	3.2913	22.09%
2007-10-04	0	0.860	0.850	0.860	0.850	0.880	3,254,000	2,792,920	0.8583	2.839	2.806	2.839	2.806	2.905	985,586	2.8338	-3.37%
2007-10-03	0	0.890	0.880	0.890	0.870	0.900	8,548,000	7,582,840	0.8871	2.938	2.905	2.938	2.872	2.971	2,589,057	2.9288	-1.11%
2007-10-02	0	0.900	0.900	0.910	0.850	0.910	6,312,000	5,580,360	0.8841	2.971	2.971	3.004	2.806	3.004	1,911,807	2.9189	5.88%
2007-09-28	0	0.850	0.850	0.880	0.850	0.870	3,454,000	2,971,640	0.8603	2.806	2.806	2.905	2.806	2.872	1,046,163	2.8405	-2.30%
2007-09-27	0	0.870	0.870	0.880	0.860	0.880	5,858,000	5,122,180	0.8744	2.872	2.872	2.905	2.839	2.905	1,774,298	2.8869	1.16%
2007-09-25	0	0.860	0.850	0.870	0.820	0.890	14,224,000	12,134,680	0.8531	2.839	2.806	2.872	2.707	2.938	4,308,230	2.8166	-1.15%
2007-09-24	0	0.870	0.870	0.880	0.850	0.920	18,378,000	16,135,380	0.8780	2.872	2.872	2.905	2.806	3.037	5,566,413	2.8987	-6.45%
2007-09-21	0	0.930	0.920	0.930	0.910	0.940	5,922,000	5,513,220	0.9310	3.070	3.037	3.070	3.004	3.103	1,793,682	3.0737	1.09%
2007-09-20	0	0.920	0.920	0.930	0.920	0.960	8,874,000	8,311,080	0.9366	3.037	3.037	3.070	3.037	3.170	2,687,798	3.0922	-3.16%
2007-09-19	0	0.950	0.950	0.960	0.950	0.990	15,754,000	15,320,660	0.9725	3.137	3.137	3.170	3.137	3.269	4,771,644	3.2108	-1.04%
2007-09-18	0	0.960	0.950	0.960	0.920	0.970	21,604,000	20,589,020	0.9530	3.170	3.137	3.170	3.037	3.203	6,543,519	3.1465	3.23%
2007-09-17	0	0.930	0.930	0.940	0.930	0.960	4,216,000	3,971,880	0.9421	3.070	3.070	3.103	3.070	3.170	1,276,961	3.1104	-1.06%
2007-09-14	0	0.940	0.940	0.950	0.930	0.960	3,682,000	3,472,600	0.9431	3.103	3.103	3.137	3.070	3.170	1,115,221	3.1138	-1.05%
2007-09-13	0	0.950	0.950	0.960	0.930	0.980	7,442,000	7,040,920	0.9461	3.137	3.137	3.170	3.070	3.236	2,254,067	3.1237	-1.04%
2007-09-12	0	0.960	0.960	0.970	0.960	1.010	8,844,000	8,777,460	0.9925	3.170	3.170	3.203	3.170	3.335	2,678,711	3.2767	-1.03%
2007-09-11	0	0.970	0.970	0.980	0.960	1.030	23,336,000	23,392,840	1.0024	3.203	3.203	3.236	3.170	3.401	7,068,115	3.3096	1.04%
2007-09-10	0	0.960	0.960	0.970	0.920	0.980	8,776,000	8,283,860	0.9439	3.170	3.170	3.203	3.037	3.236	2,658,115	3.1164	1.05%
2007-09-07	0	0.950	0.940	0.960	0.930	0.970	5,306,000	5,046,600	0.9511	3.137	3.103	3.170	3.070	3.203	1,607,106	3.1402	0.00%
2007-09-06	0	0.950	0.940	0.950	0.910	0.960	2,840,000	2,699,300	0.9505	3.137	3.103	3.137	3.004	3.170	860,192	3.1380	-1.04%
2007-09-05	0	0.960	0.950	0.960	0.940	1.000	8,440,000	8,088,380	0.9583	3.170	3.137	3.170	3.103	3.302	2,556,346	3.1640	-2.04%
2007-09-04	0	0.980	0.980	0.990	0.970	1.020	5,072,000	5,068,440	0.9993	3.236	3.236	3.269	3.203	3.368	1,536,231	3.2993	-2.97%
2007-09-03	0	1.010	1.000	1.010	1.000	1.060	11,976,000	12,279,040	1.0253	3.335	3.302	3.335	3.302	3.500	3,627,346	3.3851	0.00%
2007-08-31	0	1.010	1.010	1.020	1.000	1.040	7,284,000	7,434,780	1.0207	3.335	3.335	3.368	3.302	3.434	2,206,211	3.3699	3.06%
2007-08-30	0	0.980	0.980	0.990	0.980	1.050	4,356,000	4,416,980	1.0140	3.236	3.236	3.269	3.236	3.467	1,319,365	3.3478	0.00%
2007-08-29	0	0.980	0.970	0.980	0.900	0.980	7,486,000	7,075,140	0.9451	3.236	3.203	3.236	2.971	3.236	2,267,394	3.1204	-1.01%
2007-08-28	0	0.990	0.980	0.990	0.900	1.110	11,360,000	12,044,850	1.0603	3.269	3.236	3.269	2.971	3.665	3,440,769	3.5006	-6.60%
2007-08-27	0	1.060	1.050	1.070	0.970	1.070	13,536,000	14,068,680	1.0394	3.500	3.467	3.533	3.203	3.533	4,099,846	3.4315	11.58%
2007-08-24	0	0.950	0.940	0.950	0.870	0.970	11,888,000	11,128,280	0.9361	3.137	3.103	3.137	2.872	3.203	3,600,692	3.0906	4.40%
2007-08-23	0	0.910	0.900	0.910	0.850	0.930	10,138,000	9,070,020	0.8947	3.004	2.971	3.004	2.806	3.070	3,070,644	2.9538	9.64%
2007-08-22	0	0.830	0.820	0.830	0.810	0.840	4,302,000	3,553,180	0.8259	2.740	2.707	2.740	2.674	2.773	1,303,009	2.7269	0.00%
2007-08-21	0	0.830	0.830	0.840	0.820	0.880	7,118,000	6,029,160	0.8470	2.740	2.740	2.773	2.707	2.905	2,155,932	2.7965	3.75%
2007-08-20	0	0.800	0.780	0.800	0.740	0.800	9,834,000	7,450,920	0.7577	2.641	2.575	2.641	2.443	2.641	2,978,567	2.5015	15.94%
2007-08-17	0	0.690	0.700	0.710	0.600	0.760	13,854,000	9,406,880	0.6790	2.278	2.311	2.344	1.981	2.509	4,196,163	2.2418	-9.21%
2007-08-16	0	0.760	0.750	0.760	0.720	0.860	19,658,000	15,081,000	0.7672	2.509	2.476	2.509	2.377	2.839	5,954,105	2.5329	-14.61%
2007-08-15	0	0.890	0.890	0.900	0.880	0.910	3,344,000	2,985,320	0.8927	2.938	2.938	2.971	2.905	3.004	1,012,846	2.9475	-4.30%
2007-08-14	0	0.930	0.920	0.930	0.910	0.970	5,072,000	4,749,640	0.9364	3.070	3.037	3.070	3.004	3.203	1,536,231	3.0917	0.00%
2007-08-13	0	0.930	0.920	0.930	0.900	0.940	4,858,000	4,437,780	0.9135	3.070	3.037	3.070	2.971	3.103	1,471,413	3.0160	3.33%
2007-08-10	0	0.900	0.900	0.910	0.870	0.920	4,150,000	3,728,080	0.8983	2.971	2.971	3.004	2.872	3.037	1,256,971	2.9659	-7.22%
2007-08-09	0	0.970	0.960	0.980	0.960	1.000	9,874,000	9,627,760	0.9751	3.203	3.170	3.236	3.170	3.302	2,990,682	3.2193	2.11%
2007-08-08	0	0.950	0.950	0.960	0.880	0.960	10,410,000	9,723,580	0.9341	3.137	3.137	3.170	2.905	3.170	3,153,029	3.0839	1.06%
2007-08-07	0	0.940	0.940	0.950	0.840	1.060	18,024,000	17,367,080	0.9636	3.103	3.103	3.137	2.773	3.500	5,459,192	3.1813	-6.00%
2007-08-06	0	1.000	1.000	1.010	1.000	1.040	5,274,000	5,321,580	1.0090	3.302	3.302	3.335	3.302	3.434	1,597,413	3.3314	-6.54%
2007-08-03	0	1.070	1.070	1.080	1.050	1.080	4,804,000	5,118,140	1.0654	3.533	3.533	3.566	3.467	3.566	1,455,058	3.5175	1.90%
2007-08-02	0	1.050	1.040	1.050	1.020	1.170	12,028,000	12,906,700	1.0731	3.467	3.434	3.467	3.368	3.863	3,643,096	3.5428	-6.25%
2007-08-01	0	1.120	1.110	1.130	1.050	1.230	17,012,000	19,335,440	1.1366	3.698	3.665	3.731	3.467	4.061	5,152,673	3.7525	-5.88%
2007-07-31	0	1.190	1.190	1.200	1.180	1.240	11,216,000	13,580,940	1.2109	3.929	3.929	3.962	3.896	4.094	3,397,153	3.9977	-0.83%
2007-07-30	0	1.200	1.200	1.210	1.100	1.310	70,616,980	87,648,116	1.2412	3.962	3.962	3.995	3.632	4.325	21,388,795	4.0979	7.14%
2007-07-27	0	1.120	1.120	1.130	1.060	1.130	19,764,000	21,635,860	1.0947	3.698	3.698	3.731	3.500	3.731	5,986,211	3.6143	0.00%
2007-07-26	0	1.120	1.120	1.130	1.110	1.160	19,184,000	21,830,820	1.1380	3.698	3.698	3.731	3.665	3.830	5,810,538	3.7571	0.90%
2007-07-25	0	1.110	1.110	1.120	1.080	1.140	19,880,000	22,225,600	1.1180	3.665	3.665	3.698	3.566	3.764	6,021,345	3.6911	-0.89%
2007-07-24	0	1.120	1.120	1.130	1.100	1.160	48,266,000	54,758,780	1.1345	3.698	3.698	3.731	3.632	3.830	14,619,027	3.7457	4.67%
2007-07-23	0	1.070	1.060	1.070	0.950	1.070	20,858,000	21,531,000	1.0323	3.533	3.500	3.533	3.137	3.533	6,317,567	3.4081	11.46%
2007-07-20	0	0.960	0.960	0.970	0.960	1.000	4,412,000	4,322,200	0.9796	3.170	3.170	3.203	3.170	3.302	1,336,327	3.2344	-3.03%
2007-07-19	0	0.990	0.980	0.990	0.970	1.000	3,618,000	3,574,680	0.9880	3.269	3.236	3.269	3.203	3.302	1,095,836	3.2621	0.00%
2007-07-18	0	0.990	0.990	1.000	0.980	1.010	3,746,000	3,712,420	0.9910	3.269	3.269	3.302	3.236	3.335	1,134,606	3.2720	-1.00%
2007-07-17	0	1.000	0.990	1.000	0.990	1.010	2,188,000	2,189,880	1.0009	3.302	3.269	3.302	3.269	3.335	662,711	3.3044	-1.96%
2007-07-16	0	1.020	1.010	1.020	0.990	1.040	6,086,000	6,203,840	1.0194	3.368	3.335	3.368	3.269	3.434	1,843,356	3.3655	0.99%
2007-07-13	0	1.010	1.010	1.020	1.010	1.040	3,030,000	3,079,820	1.0164	3.335	3.335	3.368	3.335	3.434	917,740	3.3559	1.00%
2007-07-12	0	1.000	1.000	1.010	1.000	1.060	7,774,000	8,033,560	1.0334	3.302	3.302	3.335	3.302	3.500	2,354,625	3.4118	-3.85%
2007-07-11	0	1.040	1.030	1.050	1.020	1.050	6,381,931	6,611,492	1.0360	3.434	3.401	3.467	3.368	3.467	1,932,989	3.4203	-2.80%
2007-07-10	0	1.070	1.060	1.070	1.050	1.120	10,696,000	11,506,120	1.0757	3.533	3.500	3.533	3.467	3.698	3,239,653	3.5517	-2.73%
2007-07-09	0	1.100	1.100	1.110	1.070	1.120	32,782,000	35,995,740	1.0980	3.632	3.632	3.665	3.533	3.698	9,929,162	3.6253	3.77%
2007-07-06	0	1.060	1.050	1.060	0.980	1.060	28,824,450	29,886,063	1.0368	3.500	3.467	3.500	3.236	3.500	8,730,482	3.4232	3.92%
2007-07-05	0	1.020	1.010	1.020	0.920	1.040	24,134,000	24,056,640	0.9968	3.368	3.335	3.368	3.037	3.434	7,309,817	3.2910	9.68%
2007-07-04	0	0.930	0.930	0.940	0.890	0.950	5,984,000	5,498,220	0.9188	3.070	3.070	3.103	2.938	3.137	1,812,461	3.0336	0.00%
2007-07-03	0	0.930	0.920	0.930	0.890	0.940	6,410,000	5,923,580	0.9241	3.070	3.037	3.070	2.938	3.103	1,941,490	3.0510	4.49%
2007-06-29	0	0.890	0.880	0.890	0.870	0.950	9,644,000	8,695,320	0.9016	2.938	2.905	2.938	2.872	3.137	2,921,019	2.9768	-5.32%
2007-06-28	0	0.940	0.940	0.950	0.940	0.970	5,332,000	5,098,760	0.9563	3.103	3.103	3.137	3.103	3.203	1,614,981	3.1572	-1.05%
2007-06-27	0	0.950	0.940	0.950	0.930	0.990	5,394,000	5,140,780	0.9531	3.137	3.103	3.137	3.070	3.269	1,633,759	3.1466	-4.04%
2007-06-26	0	0.990	0.980	0.990	0.960	1.000	12,294,000	12,042,000	0.9795	3.269	3.236	3.269	3.170	3.302	3,723,663	3.2339	0.00%
2007-06-25	0	0.990	0.990	1.000	0.980	1.030	11,078,000	11,081,780	1.0003	3.269	3.269	3.302	3.236	3.401	3,355,355	3.3027	-3.88%
2007-06-22	0	1.030	1.020	1.030	1.020	1.070	10,428,000	10,845,280	1.0400	3.401	3.368	3.401	3.368	3.533	3,158,480	3.4337	-2.83%
2007-06-21	0	1.060	1.050	1.060	1.060	1.090	8,482,000	9,065,540	1.0688	3.500	3.467	3.500	3.500	3.599	2,569,067	3.5287	-2.75%
2007-06-20	0	1.090	1.080	1.090	1.070	1.130	13,056,000	14,300,600	1.0953	3.599	3.566	3.599	3.533	3.731	3,954,461	3.6163	-0.91%
2007-06-18	0	1.100	1.100	1.110	1.070	1.190	22,632,000	25,412,880	1.1229	3.632	3.632	3.665	3.533	3.929	6,854,884	3.7073	-5.98%
2007-06-15	0	1.170	1.170	1.180	1.140	1.210	37,060,000	43,663,800	1.1782	3.863	3.863	3.896	3.764	3.995	11,224,903	3.8899	1.74%
2007-06-14	0	1.150	1.150	1.160	1.140	1.220	33,428,000	39,377,040	1.1780	3.797	3.797	3.830	3.764	4.028	10,124,826	3.8892	0.88%
2007-06-13	0	1.140	1.130	1.140	1.080	1.150	21,208,000	23,678,260	1.1165	3.764	3.731	3.764	3.566	3.797	6,423,576	3.6861	2.70%
2007-06-12	0	1.110	1.100	1.110	1.080	1.160	20,614,000	23,031,320	1.1173	3.665	3.632	3.665	3.566	3.830	6,243,663	3.6888	-0.89%
2007-06-11	0	1.120	1.120	1.140	1.080	1.140	19,652,000	21,882,680	1.1135	3.698	3.698	3.764	3.566	3.764	5,952,288	3.6763	2.75%
2007-06-08	0	1.090	1.080	1.090	1.040	1.110	15,632,000	16,800,160	1.0747	3.599	3.566	3.599	3.434	3.665	4,734,692	3.5483	0.00%
2007-06-07	0	1.090	1.090	1.100	1.070	1.150	30,856,000	34,374,100	1.1140	3.599	3.599	3.632	3.533	3.797	9,345,807	3.6780	-2.68%
2007-06-06	0	1.120	1.110	1.120	1.030	1.170	52,761,638	58,966,949	1.1176	3.698	3.665	3.698	3.401	3.863	15,980,687	3.6899	2.75%
2007-06-05	0	1.090	1.080	1.090	0.970	1.140	39,608,000	41,374,940	1.0446	3.599	3.566	3.599	3.203	3.764	11,996,653	3.4489	-1.80%
2007-06-04	0	1.110	1.100	1.110	1.100	1.200	66,656,362	76,744,027	1.1513	3.665	3.632	3.665	3.632	3.962	20,189,184	3.8012	2.78%
2007-06-01	0	1.080	1.070	1.080	0.960	1.130	94,774,000	99,353,920	1.0483	3.566	3.533	3.566	3.170	3.731	28,705,583	3.4611	13.68%
2007-05-31	0	0.950	0.950	0.960	0.930	1.010	36,336,000	35,359,460	0.9731	3.137	3.137	3.170	3.070	3.335	11,005,614	3.2129	3.26%
2007-05-30	0	0.920	0.910	0.930	0.850	0.960	31,186,000	28,639,840	0.9184	3.037	3.004	3.070	2.806	3.170	9,445,759	3.0320	0.00%
2007-05-29	0	0.930	0.920	0.930	0.900	0.960	24,656,000	22,923,800	0.9297	3.037	3.005	3.037	2.939	3.135	7,549,095	3.0366	-1.06%
2007-05-28	0	0.940	0.930	0.940	0.890	0.980	47,764,000	44,950,200	0.9411	3.070	3.037	3.070	2.907	3.201	14,624,229	3.0737	6.82%
2007-05-25	0	0.880	0.870	0.880	0.850	0.900	15,658,000	13,739,920	0.8775	2.874	2.841	2.874	2.776	2.939	4,794,116	2.8660	0.00%
2007-05-23	0	0.880	0.880	0.890	0.840	0.900	31,848,000	28,089,460	0.8820	2.874	2.874	2.907	2.744	2.939	9,751,119	2.8806	1.15%
2007-05-22	0	0.870	0.860	0.870	0.840	0.890	9,714,980	8,383,044	0.8629	2.841	2.809	2.841	2.744	2.907	2,974,502	2.8183	1.16%
2007-05-21	0	0.860	0.860	0.870	0.830	0.880	15,993,054	13,673,995	0.8550	2.809	2.809	2.841	2.711	2.874	4,896,702	2.7925	1.18%
2007-05-18	0	0.850	0.840	0.860	0.840	0.870	12,294,000	10,502,540	0.8543	2.776	2.744	2.809	2.744	2.841	3,764,138	2.7902	-2.30%
2007-05-17	0	0.870	0.860	0.870	0.860	0.920	23,250,000	20,781,840	0.8938	2.841	2.809	2.841	2.809	3.005	7,118,611	2.9194	-2.25%
2007-05-16	0	0.890	0.890	0.900	0.870	0.930	37,582,366	33,870,474	0.9012	2.907	2.907	2.939	2.841	3.037	11,506,849	2.9435	1.14%
2007-05-15	0	0.880	0.880	0.890	0.840	0.930	46,168,000	41,022,960	0.8886	2.874	2.874	2.907	2.744	3.037	14,135,571	2.9021	0.00%
2007-05-14	0	0.880	0.870	0.880	0.830	0.920	45,154,000	39,596,780	0.8769	2.874	2.841	2.874	2.711	3.005	13,825,108	2.8641	7.32%
2007-05-11	0	0.820	0.810	0.820	0.810	0.840	14,638,000	12,148,120	0.8299	2.678	2.646	2.678	2.646	2.744	4,481,816	2.7105	-2.38%
2007-05-10	0	0.840	0.840	0.850	0.800	0.850	26,150,000	21,736,120	0.8312	2.744	2.744	2.776	2.613	2.776	8,006,523	2.7148	5.00%
2007-05-09	0	0.800	0.800	0.810	0.800	0.840	13,924,000	11,403,320	0.8190	2.613	2.613	2.646	2.613	2.744	4,263,206	2.6748	-3.61%
2007-05-08	0	0.830	0.830	0.840	0.800	0.850	56,694,000	46,994,060	0.8289	2.711	2.711	2.744	2.613	2.776	17,358,388	2.7073	2.47%
2007-05-07	0	0.810	0.800	0.810	0.780	0.820	19,024,735	15,388,966	0.8089	2.646	2.613	2.646	2.548	2.678	5,824,933	2.6419	3.85%
2007-05-04	0	0.780	0.780	0.790	0.780	0.810	20,932,000	16,692,140	0.7974	2.548	2.548	2.580	2.548	2.646	6,408,893	2.6045	-2.50%
2007-05-03	0	0.800	0.790	0.800	0.780	0.840	41,624,000	33,880,640	0.8140	2.613	2.580	2.613	2.548	2.744	12,744,303	2.6585	-3.61%
2007-05-02	0	0.830	0.820	0.830	0.760	0.860	100,280,000	81,738,980	0.8151	2.711	2.678	2.711	2.482	2.809	30,703,410	2.6622	7.79%
2007-04-30	0	0.770	0.760	0.770	0.710	0.780	48,798,000	36,700,120	0.7521	2.515	2.482	2.515	2.319	2.548	14,940,816	2.4564	5.48%
2007-04-27	0	0.730	0.720	0.730	0.720	0.750	13,882,000	10,255,280	0.7387	2.384	2.352	2.384	2.352	2.450	4,250,346	2.4128	-1.35%
2007-04-26	0	0.740	0.730	0.740	0.720	0.740	9,724,000	7,145,980	0.7349	2.417	2.384	2.417	2.352	2.417	2,977,263	2.4002	1.37%
2007-04-25	0	0.730	0.720	0.730	0.700	0.770	39,459,000	29,333,680	0.7434	2.384	2.352	2.384	2.286	2.515	12,081,431	2.4280	-1.35%
2007-04-24	0	0.740	0.740	0.750	0.690	0.750	21,454,000	15,433,940	0.7194	2.417	2.417	2.450	2.254	2.450	6,568,717	2.3496	4.23%
2007-04-23	0	0.710	0.700	0.710	0.680	0.710	8,594,000	5,936,320	0.6908	2.319	2.286	2.319	2.221	2.319	2,631,283	2.2561	4.41%
2007-04-20	0	0.680	0.670	0.680	0.670	0.690	7,943,000	5,418,580	0.6822	2.221	2.188	2.221	2.188	2.254	2,431,962	2.2281	0.00%
2007-04-19	0	0.680	0.670	0.680	0.670	0.680	3,300,000	2,216,920	0.6718	2.221	2.188	2.221	2.188	2.221	1,010,383	2.1941	0.00%
2007-04-18	0	0.680	0.680	0.690	0.670	0.710	6,762,000	4,644,420	0.6868	2.221	2.221	2.254	2.188	2.319	2,070,368	2.2433	-2.86%
2007-04-17	0	0.700	0.700	0.710	0.680	0.710	12,617,000	8,775,570	0.6955	2.286	2.286	2.319	2.221	2.319	3,863,033	2.2717	2.94%
2007-04-16	0	0.680	0.680	0.690	0.680	0.720	9,994,000	7,014,200	0.7018	2.221	2.221	2.254	2.221	2.352	3,059,931	2.2923	-4.23%
2007-04-13	0	0.710	0.700	0.710	0.700	0.760	16,812,000	12,225,080	0.7272	2.319	2.286	2.319	2.286	2.482	5,147,444	2.3750	-1.39%
2007-04-12	0	0.720	0.720	0.730	0.670	0.730	36,008,000	25,674,640	0.7130	2.352	2.352	2.384	2.188	2.384	11,024,814	2.3288	5.88%
2007-04-11	0	0.680	0.670	0.680	0.670	0.690	7,400,000	5,022,800	0.6788	2.221	2.188	2.221	2.188	2.254	2,265,708	2.2169	0.00%
2007-04-10	0	0.680	0.670	0.680	0.660	0.680	4,596,000	3,089,600	0.6722	2.221	2.188	2.221	2.156	2.221	1,407,189	2.1956	1.49%
2007-04-04	0	0.670	0.660	0.670	0.660	0.670	5,776,000	3,835,640	0.6641	2.188	2.156	2.188	2.156	2.188	1,768,477	2.1689	1.52%
2007-04-03	0	0.660	0.650	0.660	0.650	0.670	2,752,000	1,815,040	0.6595	2.156	2.123	2.156	2.123	2.188	842,599	2.1541	0.00%
2007-04-02	0	0.660	0.660	0.670	0.660	0.680	7,078,000	4,707,960	0.6652	2.156	2.156	2.188	2.156	2.221	2,167,119	2.1725	0.00%
2007-03-30	0	0.660	0.660	0.670	0.660	0.670	3,214,000	2,139,200	0.6656	2.156	2.156	2.188	2.156	2.188	984,052	2.1739	-1.49%
2007-03-29	0	0.670	0.670	0.680	0.660	0.680	5,700,000	3,794,080	0.6656	2.188	2.188	2.221	2.156	2.221	1,745,208	2.1740	1.52%
2007-03-28	0	0.660	0.660	0.670	0.650	0.680	5,816,000	3,850,360	0.6620	2.156	2.156	2.188	2.123	2.221	1,780,724	2.1622	-1.49%
2007-03-27	0	0.670	0.670	0.680	0.660	0.680	2,622,000	1,758,040	0.6705	2.188	2.188	2.221	2.156	2.221	802,796	2.1899	-1.47%
2007-03-26	0	0.680	0.670	0.680	0.660	0.680	5,622,000	3,768,320	0.6703	2.221	2.188	2.221	2.156	2.221	1,721,326	2.1892	1.49%
2007-03-23	0	0.670	0.660	0.680	0.650	0.680	4,648,000	3,099,680	0.6669	2.188	2.156	2.221	2.123	2.221	1,423,110	2.1781	-1.47%
2007-03-22	0	0.680	0.670	0.680	0.670	0.700	6,544,000	4,463,820	0.6821	2.221	2.188	2.221	2.188	2.286	2,003,621	2.2279	0.00%
2007-03-21	0	0.680	0.670	0.680	0.670	0.690	10,386,000	7,044,540	0.6783	2.221	2.188	2.221	2.188	2.254	3,179,952	2.2153	0.00%
2007-03-20	0	0.680	0.670	0.680	0.660	0.690	15,344,000	10,300,160	0.6713	2.221	2.188	2.221	2.156	2.254	4,697,977	2.1925	4.62%
2007-03-19	0	0.650	0.650	0.660	0.650	0.680	11,456,000	7,652,300	0.6680	2.123	2.123	2.156	2.123	2.221	3,507,561	2.1817	-2.99%
2007-03-16	0	0.670	0.660	0.670	0.660	0.700	24,833,225	16,862,464	0.6790	2.188	2.156	2.188	2.156	2.286	7,603,358	2.2178	0.00%
2007-03-15	0	0.670	0.660	0.670	0.660	0.680	17,658,000	11,774,980	0.6668	2.188	2.156	2.188	2.156	2.221	5,406,470	2.1779	3.08%
2007-03-14	0	0.650	0.640	0.650	0.620	0.650	11,780,000	7,525,320	0.6388	2.123	2.090	2.123	2.025	2.123	3,606,763	2.0864	-1.52%
2007-03-13	0	0.660	0.650	0.660	0.640	0.660	25,322,000	16,398,220	0.6476	2.156	2.123	2.156	2.090	2.156	7,753,009	2.1151	3.13%
2007-03-12	0	0.640	0.640	0.650	0.630	0.680	24,804,000	15,878,960	0.6402	2.090	2.090	2.123	2.058	2.221	7,594,409	2.0909	-3.03%
2007-03-09	0	0.660	0.660	0.670	0.640	0.670	6,346,000	4,184,380	0.6594	2.156	2.156	2.188	2.090	2.188	1,942,998	2.1536	0.00%
2007-03-08	0	0.660	0.660	0.670	0.640	0.670	12,614,000	8,237,440	0.6530	2.156	2.156	2.188	2.090	2.188	3,862,114	2.1329	1.54%
2007-03-07	0	0.650	0.640	0.650	0.630	0.670	12,932,000	8,402,340	0.6497	2.123	2.090	2.123	2.058	2.188	3,959,478	2.1221	0.00%
2007-03-06	0	0.650	0.650	0.660	0.600	0.660	4,500,000	2,868,780	0.6375	2.123	2.123	2.156	1.960	2.156	1,377,796	2.0822	6.56%
2007-03-05	0	0.610	0.580	0.610	0.560	0.660	9,740,000	6,014,120	0.6175	1.992	1.894	1.992	1.829	2.156	2,982,162	2.0167	-10.29%
2007-03-02	0	0.680	0.670	0.680	0.660	0.740	8,622,000	5,938,480	0.6888	2.221	2.188	2.221	2.156	2.417	2,639,856	2.2495	-6.85%
2007-03-01	0	0.730	0.730	0.740	0.710	0.750	5,755,200	4,197,984	0.7294	2.384	2.384	2.417	2.319	2.450	1,762,109	2.3824	1.39%
2007-02-28	0	0.720	0.720	0.730	0.660	0.730	15,678,000	10,903,440	0.6955	2.352	2.352	2.384	2.156	2.384	4,800,240	2.2714	-5.26%
2007-02-27	0	0.760	0.750	0.760	0.740	0.850	29,616,000	23,066,080	0.7788	2.482	2.450	2.482	2.417	2.776	9,067,732	2.5438	-8.43%
2007-02-26	0	0.830	0.820	0.830	0.820	0.850	5,560,000	4,612,480	0.8296	2.711	2.678	2.711	2.678	2.776	1,702,343	2.7095	-2.35%
2007-02-23	0	0.850	0.840	0.850	0.800	0.850	10,791,225	8,917,860	0.8264	2.776	2.744	2.776	2.613	2.776	3,304,023	2.6991	3.66%
2007-02-22	0	0.820	0.810	0.820	0.810	0.860	12,892,000	10,596,800	0.8220	2.678	2.646	2.678	2.646	2.809	3,947,231	2.6846	-3.53%
2007-02-21	0	0.850	0.840	0.850	0.840	0.890	12,170,000	10,517,980	0.8643	2.776	2.744	2.776	2.744	2.907	3,726,172	2.8227	-4.49%
2007-02-16	0	0.890	0.880	0.890	0.820	0.890	47,502,000	40,922,220	0.8615	2.907	2.874	2.907	2.678	2.907	14,544,011	2.8137	8.54%
2007-02-15	0	0.820	0.820	0.830	0.760	0.850	43,563,431	35,327,013	0.8109	2.678	2.678	2.711	2.482	2.776	13,338,112	2.6486	5.13%
2007-02-14	0	0.780	0.780	0.790	0.740	0.790	22,076,000	17,018,280	0.7709	2.548	2.548	2.580	2.417	2.580	6,759,159	2.5178	1.30%
2007-02-13	0	0.770	0.770	0.780	0.760	0.810	28,262,000	22,158,000	0.7840	2.515	2.515	2.548	2.482	2.646	8,653,169	2.5607	1.32%
2007-02-12	0	0.760	0.750	0.760	0.720	0.780	33,012,000	24,991,880	0.7571	2.482	2.450	2.482	2.352	2.548	10,107,509	2.4726	5.56%
2007-02-09	0	0.720	0.710	0.720	0.710	0.730	10,218,000	7,314,360	0.7158	2.352	2.319	2.352	2.319	2.384	3,128,515	2.3380	2.86%
2007-02-08	0	0.700	0.700	0.710	0.700	0.720	10,906,000	7,741,640	0.7099	2.286	2.286	2.319	2.286	2.352	3,339,164	2.3184	-2.78%
2007-02-07	0	0.720	0.710	0.720	0.690	0.720	18,624,000	13,195,060	0.7085	2.352	2.319	2.352	2.254	2.352	5,702,237	2.3140	4.35%
2007-02-06	0	0.690	0.690	0.700	0.690	0.740	16,230,000	11,553,120	0.7118	2.254	2.254	2.286	2.254	2.417	4,969,250	2.3249	-2.82%
2007-02-05	0	0.710	0.700	0.710	0.670	0.720	43,606,000	30,336,880	0.6957	2.319	2.286	2.319	2.188	2.352	13,351,146	2.2722	5.97%
2007-02-02	0	0.670	0.660	0.670	0.650	0.680	9,214,000	6,089,860	0.6609	2.188	2.156	2.188	2.123	2.221	2,821,113	2.1587	3.08%
2007-02-01	0	0.650	0.640	0.650	0.640	0.650	4,342,000	2,800,540	0.6450	2.123	2.090	2.123	2.090	2.123	1,329,420	2.1066	1.56%
2007-01-31	0	0.640	0.640	0.650	0.630	0.690	8,524,000	5,617,240	0.6590	2.090	2.090	2.123	2.058	2.254	2,609,851	2.1523	-5.88%
2007-01-30	0	0.680	0.680	0.690	0.680	0.710	29,900,000	20,623,680	0.6898	2.221	2.221	2.254	2.221	2.319	9,154,687	2.2528	0.00%
2007-01-29	0	0.680	0.670	0.680	0.630	0.680	13,214,000	8,640,840	0.6539	2.221	2.188	2.221	2.058	2.221	4,045,820	2.1357	7.94%
2007-01-26	0	0.630	0.620	0.630	0.620	0.640	6,026,000	3,778,560	0.6270	2.058	2.025	2.058	2.025	2.090	1,845,021	2.0480	-1.56%
2007-01-25	0	0.640	0.630	0.640	0.630	0.660	2,508,000	1,621,880	0.6467	2.090	2.058	2.090	2.058	2.156	767,891	2.1121	-3.03%
2007-01-24	0	0.660	0.650	0.660	0.650	0.660	3,476,000	2,289,420	0.6586	2.156	2.123	2.156	2.123	2.156	1,064,271	2.1512	0.00%
2007-01-23	0	0.660	0.660	0.670	0.650	0.680	4,244,000	2,822,960	0.6652	2.156	2.156	2.188	2.123	2.221	1,299,414	2.1725	-1.49%
2007-01-22	0	0.670	0.670	0.680	0.660	0.680	12,268,000	8,244,560	0.6720	2.188	2.188	2.221	2.156	2.221	3,756,177	2.1949	3.08%
2007-01-19	0	0.650	0.650	0.660	0.640	0.660	8,294,000	5,440,520	0.6560	2.123	2.123	2.156	2.090	2.156	2,539,430	2.1424	3.17%
2007-01-18	0	0.630	0.630	0.640	0.630	0.640	1,392,000	888,380	0.6382	2.058	2.058	2.090	2.058	2.090	426,198	2.0844	-3.08%
2007-01-17	0	0.650	0.630	0.650	0.630	0.650	7,974,000	5,136,060	0.6441	2.123	2.058	2.123	2.058	2.123	2,441,454	2.1037	0.00%
2007-01-16	0	0.650	0.640	0.650	0.630	0.650	3,256,000	2,087,560	0.6411	2.123	2.090	2.123	2.058	2.123	996,912	2.0940	3.17%
2007-01-15	0	0.630	0.630	0.640	0.630	0.640	896,000	569,340	0.6354	2.058	2.058	2.090	2.058	2.090	274,334	2.0754	-1.56%
2007-01-12	0	0.640	0.630	0.640	0.620	0.640	4,104,000	2,582,900	0.6294	2.090	2.058	2.090	2.025	2.090	1,256,550	2.0555	3.23%
2007-01-11	0	0.620	0.620	0.630	0.620	0.630	1,514,000	941,120	0.6216	2.025	2.025	2.058	2.025	2.058	463,552	2.0302	-1.59%
2007-01-10	0	0.630	0.620	0.630	0.610	0.630	6,790,000	4,183,460	0.6161	2.058	2.025	2.058	1.992	2.058	2,078,941	2.0123	1.61%
2007-01-09	0	0.620	0.610	0.620	0.610	0.630	4,434,000	2,749,980	0.6202	2.025	1.992	2.025	1.992	2.058	1,357,588	2.0256	-1.59%
2007-01-08	0	0.630	0.620	0.630	0.620	0.640	3,128,980	1,959,288	0.6262	2.058	2.025	2.058	2.025	2.090	958,021	2.0451	-1.56%
2007-01-05	0	0.640	0.640	0.650	0.620	0.640	4,014,000	2,534,740	0.6315	2.090	2.090	2.123	2.025	2.090	1,228,994	2.0625	1.59%
2007-01-04	0	0.630	0.630	0.640	0.630	0.650	3,550,000	2,249,140	0.6336	2.058	2.058	2.090	2.058	2.123	1,086,928	2.0693	-1.56%
2007-01-03	0	0.640	0.640	0.650	0.630	0.650	5,048,000	3,223,700	0.6386	2.090	2.090	2.123	2.058	2.123	1,545,581	2.0858	0.00%
2007-01-02	0	0.640	0.640	0.650	0.620	0.650	7,844,000	5,006,460	0.6383	2.090	2.090	2.123	2.025	2.123	2,401,651	2.0846	1.59%
2006-12-29	0	0.630	0.620	0.630	0.620	0.640	8,734,000	5,507,120	0.6305	2.058	2.025	2.058	2.025	2.090	2,674,148	2.0594	0.00%
2006-12-28	0	0.630	0.630	0.640	0.620	0.650	8,322,000	5,275,120	0.6339	2.058	2.058	2.090	2.025	2.123	2,548,003	2.0703	-3.08%
2006-12-27	0	0.650	0.640	0.650	0.640	0.670	4,442,000	2,873,040	0.6468	2.123	2.090	2.123	2.090	2.188	1,360,037	2.1125	-1.52%
2006-12-22	0	0.660	0.650	0.660	0.650	0.680	5,060,000	3,306,040	0.6534	2.156	2.123	2.156	2.123	2.221	1,549,255	2.1340	-1.49%
2006-12-21	0	0.670	0.670	0.680	0.670	0.700	11,762,000	7,948,320	0.6758	2.188	2.188	2.221	2.188	2.286	3,601,252	2.2071	-5.63%
2006-12-20	0	0.710	0.700	0.710	0.690	0.710	9,372,000	6,543,980	0.6982	2.319	2.286	2.319	2.254	2.319	2,869,489	2.2805	1.43%
2006-12-19	0	0.700	0.690	0.700	0.670	0.710	18,198,000	12,641,320	0.6947	2.286	2.254	2.286	2.188	2.319	5,571,806	2.2688	-1.41%
2006-12-18	0	0.710	0.700	0.710	0.690	0.720	44,164,000	31,146,920	0.7053	2.319	2.286	2.319	2.254	2.352	13,521,992	2.3034	5.97%
2006-12-15	0	0.670	0.660	0.670	0.650	0.680	21,446,000	14,183,440	0.6614	2.188	2.156	2.188	2.123	2.221	6,566,268	2.1600	1.52%
2006-12-14	0	0.660	0.650	0.660	0.630	0.660	12,270,000	7,951,380	0.6480	2.156	2.123	2.156	2.058	2.156	3,756,789	2.1165	4.76%
2006-12-13	0	0.630	0.630	0.640	0.620	0.650	4,352,000	2,749,120	0.6317	2.058	2.058	2.090	2.025	2.123	1,332,481	2.0632	-1.56%
2006-12-12	0	0.640	0.640	0.650	0.630	0.650	2,048,000	1,309,840	0.6396	2.090	2.090	2.123	2.058	2.123	627,050	2.0889	0.00%
2006-12-11	0	0.640	0.640	0.650	0.640	0.650	2,360,000	1,522,400	0.6451	2.090	2.090	2.123	2.090	2.123	722,577	2.1069	0.00%
2006-12-08	0	0.640	0.640	0.650	0.630	0.640	3,486,000	2,217,320	0.6361	2.090	2.090	2.123	2.058	2.090	1,067,332	2.0774	0.00%
2006-12-07	0	0.640	0.630	0.640	0.630	0.650	5,310,000	3,394,680	0.6393	2.090	2.058	2.090	2.058	2.123	1,625,799	2.0880	-1.54%
2006-12-06	0	0.650	0.640	0.650	0.640	0.660	7,636,000	4,983,160	0.6526	2.123	2.090	2.123	2.090	2.156	2,337,966	2.1314	-1.52%
2006-12-05	0	0.660	0.650	0.660	0.640	0.660	6,390,000	4,157,520	0.6506	2.156	2.123	2.156	2.090	2.156	1,956,470	2.1250	3.13%
2006-12-04	0	0.640	0.640	0.650	0.630	0.650	3,934,000	2,499,040	0.6352	2.090	2.090	2.123	2.058	2.123	1,204,500	2.0748	-1.54%
2006-12-01	0	0.650	0.640	0.650	0.640	0.670	9,886,000	6,483,160	0.6558	2.123	2.090	2.123	2.090	2.188	3,026,864	2.1419	-2.99%
2006-11-30	0	0.670	0.660	0.670	0.650	0.680	13,484,000	9,020,480	0.6690	2.188	2.156	2.188	2.123	2.221	4,128,488	2.1849	3.08%
2006-11-29	0	0.650	0.640	0.660	0.640	0.650	4,710,000	3,061,300	0.6500	2.123	2.090	2.156	2.090	2.123	1,442,093	2.1228	0.00%
2006-11-28	0	0.650	0.640	0.650	0.640	0.680	13,156,000	8,592,440	0.6531	2.123	2.090	2.123	2.090	2.221	4,028,062	2.1331	-4.41%
2006-11-27	0	0.680	0.680	0.690	0.630	0.700	44,274,000	29,623,380	0.6691	2.221	2.221	2.254	2.058	2.286	13,555,672	2.1853	7.94%
2006-11-24	0	0.630	0.620	0.630	0.620	0.640	9,220,000	5,819,000	0.6311	2.058	2.025	2.058	2.025	2.090	2,822,950	2.0613	0.00%
2006-11-23	0	0.630	0.620	0.630	0.620	0.640	6,324,000	4,008,440	0.6338	2.058	2.025	2.058	2.025	2.090	1,936,262	2.0702	0.00%
2006-11-22	0	0.630	0.630	0.640	0.620	0.640	5,600,000	3,523,080	0.6291	2.058	2.058	2.090	2.025	2.090	1,714,590	2.0548	0.00%
2006-11-21	0	0.630	0.620	0.630	0.620	0.640	2,880,000	1,813,260	0.6296	2.058	2.025	2.058	2.025	2.090	881,789	2.0563	0.00%
2006-11-20	0	0.630	0.630	0.640	0.620	0.640	3,506,000	2,206,660	0.6294	2.058	2.058	2.090	2.025	2.090	1,073,456	2.0557	1.61%
2006-11-17	0	0.620	0.620	0.630	0.620	0.640	7,324,000	4,635,260	0.6329	2.025	2.025	2.058	2.025	2.090	2,242,439	2.0671	-4.62%
2006-11-16	0	0.650	0.640	0.650	0.640	0.670	6,238,000	4,065,380	0.6517	2.123	2.090	2.123	2.090	2.188	1,909,931	2.1285	0.00%
2006-11-15	0	0.650	0.640	0.650	0.640	0.660	1,636,000	1,058,240	0.6468	2.123	2.090	2.123	2.090	2.156	500,905	2.1127	-1.52%
2006-11-14	0	0.660	0.650	0.660	0.640	0.660	5,212,000	3,381,920	0.6489	2.156	2.123	2.156	2.090	2.156	1,595,794	2.1193	0.00%
2006-11-13	0	0.660	0.660	0.670	0.660	0.670	9,844,000	6,563,000	0.6667	2.156	2.156	2.188	2.156	2.188	3,014,004	2.1775	-1.49%
2006-11-10	0	0.670	0.650	0.670	0.650	0.680	6,530,450	4,330,679	0.6632	2.188	2.123	2.188	2.123	2.221	1,999,472	2.1659	0.00%
2006-11-09	0	0.670	0.660	0.670	0.630	0.670	12,804,000	8,396,820	0.6558	2.188	2.156	2.188	2.058	2.188	3,920,288	2.1419	4.69%
2006-11-08	0	0.640	0.630	0.640	0.620	0.640	5,330,000	3,385,320	0.6351	2.090	2.058	2.090	2.025	2.090	1,631,922	2.0744	0.00%
2006-11-07	0	0.640	0.630	0.640	0.630	0.650	4,218,000	2,703,200	0.6409	2.090	2.058	2.090	2.058	2.123	1,291,454	2.0931	0.00%
2006-11-06	0	0.640	0.640	0.650	0.630	0.650	3,210,000	2,063,940	0.6430	2.090	2.090	2.123	2.058	2.123	982,828	2.1000	0.00%
2006-11-03	0	0.640	0.630	0.650	0.630	0.650	1,556,000	995,960	0.6401	2.090	2.058	2.123	2.058	2.123	476,411	2.0905	-1.54%
2006-11-02	0	0.650	0.640	0.650	0.640	0.660	3,878,000	2,524,160	0.6509	2.123	2.090	2.123	2.090	2.156	1,187,354	2.1259	-1.52%
2006-11-01	0	0.660	0.650	0.660	0.630	0.670	5,244,000	3,456,280	0.6591	2.156	2.123	2.156	2.058	2.188	1,605,591	2.1527	4.76%
2006-10-31	0	0.630	0.630	0.640	0.610	0.640	4,006,000	2,517,580	0.6285	2.058	2.058	2.090	1.992	2.090	1,226,544	2.0526	1.61%
2006-10-27	0	0.620	0.620	0.630	0.620	0.650	5,018,000	3,202,440	0.6382	2.025	2.025	2.058	2.025	2.123	1,536,395	2.0844	-4.62%
2006-10-26	0	0.650	0.650	0.660	0.640	0.670	6,248,000	4,076,640	0.6525	2.123	2.123	2.156	2.090	2.188	1,912,993	2.1310	-1.52%
2006-10-25	0	0.660	0.660	0.670	0.650	0.680	4,822,000	3,214,720	0.6667	2.156	2.156	2.188	2.123	2.221	1,476,385	2.1774	0.00%
2006-10-24	0	0.660	0.660	0.670	0.660	0.710	15,106,000	10,363,920	0.6861	2.156	2.156	2.188	2.156	2.319	4,625,107	2.2408	-4.35%
2006-10-23	0	0.690	0.680	0.690	0.670	0.720	57,716,000	39,923,600	0.6917	2.254	2.221	2.254	2.188	2.352	17,671,301	2.2592	6.15%
2006-10-20	0	0.650	0.640	0.650	0.630	0.650	5,558,000	3,555,900	0.6398	2.123	2.090	2.123	2.058	2.123	1,701,731	2.0896	1.56%
2006-10-19	0	0.640	0.630	0.640	0.630	0.660	15,154,490	9,802,059	0.6468	2.090	2.058	2.090	2.058	2.156	4,639,953	2.1125	0.00%
2006-10-18	0	0.640	0.630	0.640	0.580	0.640	10,730,000	6,695,020	0.6240	2.090	2.058	2.090	1.894	2.090	3,285,277	2.0379	10.34%
2006-10-17	0	0.580	0.570	0.580	0.560	0.580	3,102,000	1,770,880	0.5709	1.894	1.862	1.894	1.829	1.894	949,760	1.8646	0.00%
2006-10-16	0	0.580	0.570	0.590	0.570	0.590	3,152,000	1,816,140	0.5762	1.894	1.862	1.927	1.862	1.927	965,069	1.8819	0.00%
2006-10-13	0	0.580	0.580	0.590	0.580	0.600	4,618,000	2,700,140	0.5847	1.894	1.894	1.927	1.894	1.960	1,413,924	1.9097	-3.33%
2006-10-12	0	0.600	0.590	0.600	0.580	0.600	3,022,000	1,789,420	0.5921	1.960	1.927	1.960	1.894	1.960	925,266	1.9340	0.00%
2006-10-11	0	0.600	0.590	0.600	0.580	0.600	3,846,000	2,257,720	0.5870	1.960	1.927	1.960	1.894	1.960	1,177,556	1.9173	5.26%
2006-10-10	0	0.570	0.570	0.580	0.570	0.590	3,896,000	2,260,180	0.5801	1.862	1.862	1.894	1.862	1.927	1,192,865	1.8947	-5.00%
2006-10-09	0	0.600	0.580	0.600	0.580	0.620	6,294,000	3,744,180	0.5949	1.960	1.894	1.960	1.894	2.025	1,927,077	1.9429	-3.23%
2006-10-06	0	0.620	0.610	0.620	0.610	0.640	4,612,000	2,847,040	0.6173	2.025	1.992	2.025	1.992	2.090	1,412,087	2.0162	-1.59%
2006-10-05	0	0.630	0.630	0.640	0.620	0.660	7,502,000	4,832,240	0.6441	2.058	2.058	2.090	2.025	2.156	2,296,938	2.1038	-1.56%
2006-10-04	0	0.640	0.630	0.640	0.610	0.650	13,022,000	8,231,080	0.6321	2.090	2.058	2.090	1.992	2.123	3,987,034	2.0645	-3.03%
2006-10-03	0	0.660	0.650	0.660	0.650	0.670	4,680,000	3,085,400	0.6593	2.156	2.123	2.156	2.123	2.188	1,432,907	2.1532	-1.49%
2006-09-29	0	0.670	0.660	0.670	0.630	0.680	14,788,000	9,718,680	0.6572	2.188	2.156	2.188	2.058	2.221	4,527,743	2.1465	3.08%
2006-09-28	0	0.650	0.640	0.660	0.630	0.710	10,514,000	7,013,440	0.6671	2.123	2.090	2.156	2.058	2.319	3,219,143	2.1787	-2.99%
2006-09-27	1	-	-	-	-	-	0	0	-	2.188	-	-	-	-	0	-	0.00%
2006-09-26	1	-	-	-	-	-	0	0	-	2.188	-	-	-	-	0	-	0.00%
2006-09-25	1	-	-	-	-	-	0	0	-	2.188	-	-	-	-	0	-	0.00%
2006-09-22	0	0.670	0.660	0.670	0.630	0.670	5,006,000	3,243,400	0.6479	2.188	2.156	2.188	2.058	2.188	1,532,721	2.1161	3.08%
2006-09-21	0	0.650	0.650	0.660	0.650	0.670	4,144,000	2,742,720	0.6619	2.123	2.123	2.156	2.123	2.188	1,268,797	2.1617	-1.52%
2006-09-20	0	0.660	0.650	0.660	0.640	0.670	3,304,000	2,182,680	0.6606	2.156	2.123	2.156	2.090	2.188	1,011,608	2.1576	-1.49%
2006-09-19	0	0.670	0.670	0.680	0.670	0.680	1,900,735	1,289,343	0.6783	2.188	2.188	2.221	2.188	2.221	581,961	2.2155	0.00%
2006-09-18	0	0.670	0.660	0.670	0.660	0.680	7,492,000	5,038,720	0.6725	2.188	2.156	2.188	2.156	2.221	2,293,877	2.1966	1.52%
2006-09-15	0	0.660	0.660	0.670	0.650	0.660	8,126,450	5,353,375	0.6588	2.156	2.156	2.188	2.123	2.156	2,488,131	2.1516	1.54%
2006-09-14	0	0.650	0.660	0.670	0.650	0.660	7,562,000	4,966,400	0.6568	2.123	2.156	2.188	2.123	2.156	2,315,309	2.1450	0.00%
2006-09-13	0	0.650	0.650	0.660	0.640	0.650	1,116,000	724,400	0.6491	2.123	2.123	2.156	2.090	2.123	341,693	2.1200	0.00%
2006-09-12	0	0.650	0.650	0.660	0.650	0.660	3,358,000	2,195,340	0.6538	2.123	2.123	2.156	2.123	2.156	1,028,142	2.1353	0.00%
2006-09-11	0	0.650	0.650	0.660	0.650	0.670	2,700,000	1,773,300	0.6568	2.123	2.123	2.156	2.123	2.188	826,677	2.1451	-2.99%
2006-09-08	0	0.670	0.660	0.670	0.670	0.680	1,860,000	1,247,100	0.6705	2.188	2.156	2.188	2.188	2.221	569,489	2.1899	1.52%
2006-09-07	0	0.660	0.660	0.670	0.640	0.680	3,184,000	2,113,360	0.6637	2.156	2.156	2.188	2.090	2.221	974,867	2.1678	1.54%
2006-09-06	0	0.650	0.640	0.650	0.630	0.650	10,185,000	6,548,750	0.6430	2.123	2.090	2.123	2.058	2.123	3,118,411	2.1000	0.00%
2006-09-05	0	0.650	0.650	0.660	0.640	0.660	5,728,000	3,733,600	0.6518	2.123	2.123	2.156	2.090	2.156	1,753,781	2.1289	1.56%
2006-09-04	0	0.640	0.630	0.640	0.600	0.640	5,326,000	3,349,640	0.6289	2.090	2.058	2.090	1.960	2.090	1,630,698	2.0541	6.67%
2006-09-01	0	0.600	0.590	0.600	0.600	0.610	1,740,000	1,047,100	0.6018	1.960	1.927	1.960	1.960	1.992	532,748	1.9655	0.00%
2006-08-31	0	0.600	0.590	0.600	0.590	0.600	1,684,406	1,009,627	0.5994	1.960	1.927	1.960	1.927	1.960	515,726	1.9577	0.00%
2006-08-30	0	0.600	0.590	0.600	0.590	0.610	1,450,000	868,680	0.5991	1.960	1.927	1.960	1.927	1.992	443,956	1.9567	-1.64%
2006-08-29	0	0.610	0.600	0.610	0.610	0.620	2,928,000	1,786,180	0.6100	1.992	1.960	1.992	1.992	2.025	896,486	1.9924	0.00%
2006-08-28	0	0.610	0.600	0.610	0.600	0.610	1,450,000	870,500	0.6003	1.992	1.960	1.992	1.960	1.992	443,956	1.9608	0.00%
2006-08-25	0	0.610	0.600	0.610	0.590	0.610	1,120,000	671,440	0.5995	1.992	1.960	1.992	1.927	1.992	342,918	1.9580	3.39%
2006-08-24	0	0.590	0.590	0.600	0.590	0.600	2,282,000	1,355,240	0.5939	1.927	1.927	1.960	1.927	1.960	698,695	1.9397	-1.67%
2006-08-23	0	0.600	0.600	0.610	0.600	0.600	1,446,000	867,600	0.6000	1.960	1.960	1.992	1.960	1.960	442,732	1.9597	0.00%
2006-08-22	0	0.600	0.600	0.610	0.600	0.600	1,532,000	919,200	0.6000	1.960	1.960	1.992	1.960	1.960	469,063	1.9597	0.00%
2006-08-21	0	0.600	0.590	0.600	0.590	0.610	1,900,000	1,137,200	0.5985	1.960	1.927	1.960	1.927	1.992	581,736	1.9548	0.00%
2006-08-18	0	0.600	0.590	0.600	0.590	0.610	1,830,000	1,098,040	0.6000	1.960	1.927	1.960	1.927	1.992	560,304	1.9597	0.00%
2006-08-17	0	0.600	0.600	0.610	0.590	0.610	1,198,000	722,060	0.6027	1.960	1.960	1.992	1.927	1.992	366,800	1.9685	0.00%
2006-08-16	0	0.600	0.600	0.610	0.580	0.640	11,678,000	7,124,600	0.6101	1.960	1.960	1.992	1.894	2.090	3,575,533	1.9926	-4.76%
2006-08-15	0	0.630	0.620	0.630	0.580	0.630	7,486,000	4,536,440	0.6060	2.058	2.025	2.058	1.894	2.058	2,292,040	1.9792	8.62%
2006-08-14	0	0.580	0.570	0.580	0.560	0.590	32,080,000	18,304,780	0.5706	1.894	1.862	1.894	1.829	1.927	9,822,152	1.8636	1.75%
2006-08-11	0	0.570	0.560	0.570	0.560	0.570	2,208,000	1,244,160	0.5635	1.862	1.829	1.862	1.829	1.862	676,038	1.8404	1.79%
2006-08-10	0	0.560	0.560	0.570	0.560	0.570	1,590,000	902,900	0.5679	1.829	1.829	1.862	1.829	1.862	486,821	1.8547	-1.75%
2006-08-09	0	0.570	0.560	0.570	0.560	0.570	1,922,000	1,083,220	0.5636	1.862	1.829	1.862	1.829	1.862	588,472	1.8407	0.00%
2006-08-08	0	0.570	0.560	0.570	0.560	0.580	1,948,000	1,114,840	0.5723	1.862	1.829	1.862	1.829	1.894	596,432	1.8692	1.79%
2006-08-07	0	0.560	0.560	0.570	0.550	0.560	3,020,000	1,684,800	0.5579	1.829	1.829	1.862	1.796	1.829	924,654	1.8221	0.00%
2006-08-04	0	0.560	0.560	0.570	0.560	0.580	2,078,000	1,181,960	0.5688	1.829	1.829	1.862	1.829	1.894	636,235	1.8577	-3.45%
2006-08-03	0	0.580	0.570	0.580	0.570	0.590	3,738,000	2,143,400	0.5734	1.894	1.862	1.894	1.862	1.927	1,144,489	1.8728	3.57%
2006-08-02	0	0.560	0.560	0.570	0.550	0.590	8,116,000	4,593,880	0.5660	1.829	1.829	1.862	1.796	1.927	2,484,931	1.8487	-5.08%
2006-08-01	0	0.590	0.580	0.590	0.580	0.610	2,472,000	1,452,640	0.5876	1.927	1.894	1.927	1.894	1.992	756,869	1.9193	-3.28%
2006-07-31	0	0.610	0.590	0.610	0.590	0.610	2,316,000	1,405,180	0.6067	1.992	1.927	1.992	1.927	1.992	709,105	1.9816	0.00%
2006-07-28	0	0.610	0.610	0.630	0.610	0.630	3,940,000	2,425,240	0.6155	1.992	1.992	2.058	1.992	2.058	1,206,337	2.0104	-3.17%
2006-07-27	0	0.630	0.620	0.630	0.620	0.640	4,942,000	3,115,380	0.6304	2.058	2.025	2.058	2.025	2.090	1,513,126	2.0589	5.00%
2006-07-26	0	0.600	0.600	0.610	0.590	0.630	6,924,000	4,232,020	0.6112	1.960	1.960	1.992	1.927	2.058	2,119,968	1.9963	0.00%
2006-07-25	0	0.600	0.580	0.600	0.580	0.680	8,734,000	5,305,180	0.6074	1.960	1.894	1.960	1.894	2.221	2,674,148	1.9839	-7.69%
2006-07-24	0	0.650	0.650	0.660	0.570	0.650	15,076,000	9,439,700	0.6261	2.123	2.123	2.156	1.862	2.123	4,615,922	2.0450	14.04%
2006-07-21	0	0.570	0.570	0.580	0.570	0.590	1,730,000	994,640	0.5749	1.862	1.862	1.894	1.862	1.927	529,686	1.8778	0.00%
2006-07-20	0	0.570	0.570	0.590	0.570	0.590	3,000,000	1,732,140	0.5774	1.862	1.862	1.927	1.862	1.927	918,530	1.8858	0.00%
2006-07-19	0	0.570	0.560	0.570	0.550	0.580	1,952,000	1,108,100	0.5677	1.862	1.829	1.862	1.796	1.894	597,657	1.8541	3.64%
2006-07-18	0	0.550	0.540	0.550	0.520	0.570	2,278,000	1,280,680	0.5622	1.796	1.764	1.796	1.698	1.862	697,471	1.8362	0.00%
2006-07-17	0	0.550	0.540	0.550	0.540	0.580	2,866,000	1,590,040	0.5548	1.796	1.764	1.796	1.764	1.894	877,503	1.8120	-5.17%
2006-07-14	0	0.580	0.560	0.580	0.510	0.590	11,784,000	6,570,620	0.5576	1.894	1.829	1.894	1.666	1.927	3,607,987	1.8211	7.41%
2006-07-13	0	0.540	0.530	0.540	0.475	0.550	22,400,000	11,669,420	0.5210	1.764	1.731	1.764	1.551	1.796	6,858,360	1.7015	14.89%
2006-07-12	0	0.470	0.460	0.470	0.450	0.470	1,536,000	699,730	0.4556	1.535	1.502	1.535	1.470	1.535	470,288	1.4879	3.30%
2006-07-11	0	0.455	0.455	0.460	0.445	0.460	1,384,000	623,520	0.4505	1.486	1.486	1.502	1.453	1.502	423,749	1.4714	0.00%
2006-07-10	0	0.455	0.450	0.455	0.450	0.460	898,000	406,280	0.4524	1.486	1.470	1.486	1.470	1.502	274,947	1.4777	1.11%
2006-07-07	0	0.450	0.450	0.460	0.450	0.450	3,285,841	1,478,582	0.4500	1.470	1.470	1.502	1.470	1.470	1,006,048	1.4697	0.00%
2006-07-06	0	0.450	0.450	0.455	0.445	0.455	2,222,818	1,003,876	0.4516	1.470	1.470	1.486	1.453	1.486	680,575	1.4750	-1.10%
2006-07-05	0	0.455	0.450	0.455	0.440	0.460	7,072,000	3,202,890	0.4529	1.486	1.470	1.486	1.437	1.502	2,165,282	1.4792	-1.09%
2006-07-04	0	0.460	0.455	0.460	0.455	0.475	3,602,000	1,678,740	0.4661	1.502	1.486	1.502	1.486	1.551	1,102,849	1.5222	-1.08%
2006-07-03	0	0.465	0.460	0.465	0.455	0.465	6,844,000	3,172,700	0.4636	1.519	1.502	1.519	1.486	1.519	2,095,474	1.5141	2.20%
2006-06-30	0	0.455	0.450	0.455	0.450	0.455	10,586,000	4,807,580	0.4541	1.486	1.470	1.486	1.470	1.486	3,241,188	1.4833	3.41%
2006-06-29	0	0.440	0.440	0.445	0.440	0.455	2,292,000	1,026,280	0.4478	1.437	1.437	1.453	1.437	1.486	701,757	1.4624	-2.22%
2006-06-28	0	0.450	0.445	0.450	0.430	0.455	7,290,000	3,270,150	0.4486	1.470	1.453	1.470	1.404	1.486	2,232,029	1.4651	2.27%
2006-06-27	0	0.440	0.435	0.440	0.425	0.440	7,318,000	3,188,330	0.4357	1.437	1.421	1.437	1.388	1.437	2,240,602	1.4230	4.76%
2006-06-26	0	0.420	0.415	0.420	0.415	0.420	6,158,000	2,585,160	0.4198	1.372	1.355	1.372	1.355	1.372	1,885,437	1.3711	0.00%
2006-06-23	0	0.420	0.415	0.420	0.405	0.445	6,448,000	2,691,720	0.4175	1.372	1.355	1.372	1.323	1.453	1,974,228	1.3634	-5.62%
2006-06-22	0	0.445	0.440	0.445	0.445	0.460	4,140,000	1,860,990	0.4495	1.453	1.437	1.453	1.453	1.502	1,267,572	1.4682	-1.11%
2006-06-21	0	0.450	0.445	0.450	0.445	0.450	3,550,000	1,597,350	0.4500	1.470	1.453	1.470	1.453	1.470	1,086,928	1.4696	0.00%
2006-06-20	0	0.450	0.450	0.460	0.450	0.470	1,686,000	778,160	0.4615	1.470	1.470	1.502	1.470	1.535	516,214	1.5074	-8.16%
2006-06-19	0	0.490	0.480	0.490	0.480	0.510	350,000	170,560	0.4873	1.600	1.568	1.600	1.568	1.666	107,162	1.5916	-3.92%
2006-06-16	0	0.510	0.500	0.510	0.500	0.510	1,628,000	828,780	0.5091	1.666	1.633	1.666	1.633	1.666	498,456	1.6627	4.08%
2006-06-15	0	0.490	0.485	0.490	0.490	0.495	992,000	487,030	0.4910	1.600	1.584	1.600	1.600	1.617	303,727	1.6035	-1.01%
2006-06-14	0	0.495	0.485	0.495	0.460	0.495	464,000	225,510	0.4860	1.617	1.584	1.617	1.502	1.617	142,066	1.5874	-1.00%
2006-06-13	0	0.500	0.490	0.500	0.485	0.520	448,000	223,440	0.4988	1.633	1.600	1.633	1.584	1.698	137,167	1.6290	-3.85%
2006-06-12	0	0.520	0.510	0.520	0.510	0.540	300,000	157,480	0.5249	1.698	1.666	1.698	1.666	1.764	91,853	1.7145	1.96%
2006-06-09	0	0.510	0.510	0.520	0.500	0.530	1,086,000	559,420	0.5151	1.666	1.666	1.698	1.633	1.731	332,508	1.6824	-1.92%
2006-06-08	0	0.520	0.520	0.530	0.510	0.530	326,000	169,980	0.5214	1.698	1.698	1.731	1.666	1.731	99,814	1.7030	-3.70%
2006-06-07	0	0.540	0.540	0.550	0.540	0.570	294,000	161,500	0.5493	1.764	1.764	1.796	1.764	1.862	90,016	1.7941	-3.57%
2006-06-06	0	0.560	0.550	0.560	0.550	0.560	1,800,000	1,003,680	0.5576	1.829	1.796	1.829	1.796	1.829	551,118	1.8212	0.00%
2006-06-05	0	0.560	0.560	0.570	0.530	0.570	1,606,000	882,560	0.5495	1.829	1.829	1.862	1.731	1.862	491,720	1.7948	3.70%
2006-06-02	0	0.540	0.530	0.540	0.530	0.550	2,386,000	1,289,300	0.5404	1.764	1.731	1.764	1.731	1.796	730,538	1.7649	-1.82%
2006-06-01	0	0.550	0.530	0.550	0.530	0.560	1,500,000	819,820	0.5465	1.796	1.731	1.796	1.731	1.829	459,265	1.7851	-1.79%
2006-05-30	0	0.560	0.550	0.560	0.540	0.560	4,330,000	2,420,000	0.5589	1.829	1.796	1.829	1.764	1.829	1,325,746	1.8254	1.82%
2006-05-29	0	0.550	0.540	0.550	0.540	0.550	2,276,000	1,250,060	0.5492	1.796	1.764	1.796	1.764	1.796	696,858	1.7939	-1.79%
2006-05-26	0	0.560	0.550	0.560	0.550	0.570	1,170,000	654,100	0.5591	1.829	1.796	1.829	1.796	1.862	358,227	1.8259	3.70%
2006-05-25	0	0.540	0.540	0.550	0.540	0.550	674,000	365,340	0.5420	1.764	1.764	1.796	1.764	1.796	206,363	1.7704	-3.57%
2006-05-24	0	0.560	0.550	0.560	0.550	0.560	801,960	448,499	0.5593	1.829	1.796	1.829	1.796	1.829	245,542	1.8266	0.00%
2006-05-23	0	0.560	0.550	0.560	0.540	0.560	3,294,000	1,835,180	0.5571	1.829	1.796	1.829	1.764	1.829	1,008,546	1.8196	0.00%
2006-05-22	0	0.560	0.550	0.560	0.540	0.580	1,092,000	611,940	0.5604	1.829	1.796	1.829	1.764	1.894	334,345	1.8303	-3.45%
2006-05-19	0	0.580	0.580	0.590	0.580	0.600	1,198,000	711,320	0.5938	1.894	1.894	1.927	1.894	1.960	366,800	1.9393	-3.33%
2006-05-18	0	0.600	0.590	0.600	0.590	0.600	3,986,000	2,373,860	0.5955	1.960	1.927	1.960	1.927	1.960	1,220,421	1.9451	-1.64%
2006-05-17	0	0.610	0.600	0.610	0.610	0.620	3,132,000	1,913,720	0.6110	1.992	1.960	1.992	1.992	2.025	958,946	1.9956	0.00%
2006-05-16	0	0.610	0.610	0.620	0.600	0.620	3,220,000	1,956,340	0.6076	1.992	1.992	2.025	1.960	2.025	985,889	1.9843	1.67%
2006-05-15	0	0.600	0.590	0.610	0.590	0.620	3,232,000	1,954,640	0.6048	1.960	1.927	1.992	1.927	2.025	989,563	1.9753	-3.23%
2006-05-12	0	0.620	0.620	0.630	0.600	0.630	8,080,000	4,982,220	0.6166	2.025	2.025	2.058	1.960	2.058	2,473,909	2.0139	-3.12%
2006-05-11	0	0.640	0.640	0.650	0.640	0.680	4,926,000	3,191,100	0.6478	2.090	2.090	2.123	2.090	2.221	1,508,227	2.1158	-3.03%
2006-05-10	0	0.660	0.660	0.670	0.660	0.720	3,844,000	2,615,660	0.6805	2.156	2.156	2.188	2.156	2.352	1,176,944	2.2224	-1.49%
2006-05-09	0	0.670	0.660	0.670	0.660	0.690	5,802,000	3,928,380	0.6771	2.188	2.156	2.188	2.156	2.254	1,776,438	2.2114	0.00%
2006-05-08	0	0.670	0.660	0.670	0.670	0.750	7,372,000	5,228,080	0.7092	2.188	2.156	2.188	2.188	2.450	2,257,135	2.3162	-6.94%
2006-05-04	0	0.720	0.720	0.730	0.710	0.740	10,548,000	7,714,620	0.7314	2.352	2.352	2.384	2.319	2.417	3,229,553	2.3888	2.86%
2006-05-03	0	0.700	0.700	0.710	0.680	0.720	7,836,000	5,507,300	0.7028	2.286	2.286	2.319	2.221	2.352	2,399,201	2.2955	6.06%
2006-05-02	0	0.660	0.660	0.680	0.610	0.670	5,210,000	3,360,920	0.6451	2.156	2.156	2.221	1.992	2.188	1,595,181	2.1069	8.20%
2006-04-28	0	0.610	0.600	0.620	0.580	0.620	2,426,000	1,451,560	0.5983	1.992	1.960	2.025	1.894	2.025	742,785	1.9542	1.67%
2006-04-27	0	0.600	0.600	0.610	0.600	0.620	814,000	495,900	0.6092	1.960	1.960	1.992	1.960	2.025	249,228	1.9897	-1.64%
2006-04-26	0	0.610	0.610	0.620	0.580	0.630	5,652,000	3,404,760	0.6024	1.992	1.992	2.025	1.894	2.058	1,730,511	1.9675	7.02%
2006-04-25	0	0.570	0.570	0.580	0.570	0.600	4,964,490	2,888,720	0.5819	1.862	1.862	1.894	1.862	1.960	1,520,012	1.9005	-3.39%
2006-04-24	0	0.590	0.590	0.600	0.580	0.620	3,616,000	2,148,200	0.5941	1.927	1.927	1.960	1.894	2.025	1,107,135	1.9403	-6.35%
2006-04-21	0	0.630	0.630	0.640	0.620	0.680	12,761,225	8,120,675	0.6364	2.058	2.058	2.090	2.025	2.221	3,907,191	2.0784	-8.70%
2006-04-20	0	0.690	0.680	0.690	0.650	0.790	24,458,000	17,366,040	0.7100	2.254	2.221	2.254	2.123	2.580	7,488,472	2.3190	1.47%
2006-04-19	0	0.680	0.670	0.700	0.650	0.690	5,518,245	3,740,094	0.6778	2.221	2.188	2.286	2.123	2.254	1,689,559	2.2137	0.00%
2006-04-18	0	0.680	0.670	0.680	0.670	0.690	2,726,000	1,857,160	0.6813	2.221	2.188	2.221	2.188	2.254	834,638	2.2251	0.00%
2006-04-13	0	0.680	0.680	0.690	0.650	0.680	2,920,000	1,969,640	0.6745	2.221	2.221	2.254	2.123	2.221	894,036	2.2031	6.25%
2006-04-12	0	0.640	0.640	0.660	0.640	0.680	3,856,000	2,526,700	0.6553	2.090	2.090	2.156	2.090	2.221	1,180,618	2.1402	-5.88%
2006-04-11	0	0.680	0.670	0.680	0.670	0.680	2,618,000	1,775,440	0.6782	2.221	2.188	2.221	2.188	2.221	801,571	2.2150	1.49%
2006-04-10	0	0.670	0.670	0.680	0.660	0.680	5,614,000	3,760,980	0.6699	2.188	2.188	2.221	2.156	2.221	1,718,877	2.1880	0.00%
2006-04-07	0	0.670	0.660	0.670	0.630	0.680	15,548,000	10,304,780	0.6628	2.188	2.156	2.188	2.058	2.221	4,760,437	2.1647	4.69%
2006-04-06	0	0.640	0.630	0.640	0.600	0.640	12,408,000	7,681,540	0.6191	2.090	2.058	2.090	1.960	2.090	3,799,042	2.0220	8.47%
2006-04-04	0	0.590	0.590	0.600	0.570	0.590	7,296,000	4,275,400	0.5860	1.927	1.927	1.960	1.862	1.927	2,233,866	1.9139	0.00%
2006-04-03	0	0.590	0.580	0.590	0.570	0.590	5,372,000	3,148,300	0.5861	1.927	1.894	1.927	1.862	1.927	1,644,782	1.9141	3.51%
2006-03-31	0	0.570	0.570	0.580	0.570	0.590	5,892,000	3,405,860	0.5780	1.862	1.862	1.894	1.862	1.927	1,803,994	1.8880	-1.72%
2006-03-30	0	0.580	0.570	0.590	0.560	0.580	7,898,000	4,545,740	0.5756	1.894	1.862	1.927	1.829	1.894	2,418,184	1.8798	1.75%
2006-03-29	0	0.570	0.560	0.570	0.560	0.580	2,052,000	1,173,760	0.5720	1.862	1.829	1.862	1.829	1.894	628,275	1.8682	0.00%
2006-03-28	0	0.570	0.570	0.580	0.570	0.590	3,174,000	1,837,480	0.5789	1.862	1.862	1.894	1.862	1.927	971,805	1.8908	-1.72%
2006-03-27	0	0.580	0.570	0.580	0.570	0.580	1,928,000	1,106,420	0.5739	1.894	1.862	1.894	1.862	1.894	590,309	1.8743	3.57%
2006-03-24	0	0.560	0.560	0.580	0.560	0.570	1,250,000	712,320	0.5699	1.829	1.829	1.894	1.829	1.862	382,721	1.8612	-3.45%
2006-03-23	0	0.580	0.570	0.580	0.560	0.580	3,376,000	1,922,620	0.5695	1.894	1.862	1.894	1.829	1.894	1,033,653	1.8600	3.57%
2006-03-22	0	0.560	0.560	0.570	0.560	0.580	3,328,000	1,900,540	0.5711	1.829	1.829	1.862	1.829	1.894	1,018,956	1.8652	-3.45%
2006-03-21	0	0.580	0.580	0.590	0.570	0.610	6,106,000	3,594,220	0.5886	1.894	1.894	1.927	1.862	1.992	1,869,516	1.9225	-3.33%
2006-03-20	0	0.600	0.590	0.600	0.580	0.610	15,894,000	9,489,100	0.5970	1.960	1.927	1.960	1.894	1.992	4,866,374	1.9499	5.26%
2006-03-17	0	0.570	0.560	0.570	0.550	0.590	7,356,000	4,212,420	0.5727	1.862	1.829	1.862	1.796	1.927	2,252,237	1.8703	3.64%
2006-03-16	0	0.550	0.550	0.560	0.540	0.570	2,276,000	1,269,120	0.5576	1.796	1.796	1.829	1.764	1.862	696,858	1.8212	0.00%
2006-03-15	0	0.550	0.550	0.560	0.550	0.550	1,230,000	676,500	0.5500	1.796	1.796	1.829	1.796	1.796	376,597	1.7963	0.00%
2006-03-14	0	0.550	0.540	0.550	0.540	0.560	1,044,000	574,020	0.5498	1.796	1.764	1.796	1.764	1.829	319,649	1.7958	0.00%
2006-03-13	0	0.550	0.550	0.560	0.540	0.560	2,274,000	1,249,640	0.5495	1.796	1.796	1.829	1.764	1.829	696,246	1.7948	3.77%
2006-03-10	0	0.530	0.530	0.540	0.520	0.550	2,812,000	1,503,060	0.5345	1.731	1.731	1.764	1.698	1.796	860,969	1.7458	1.92%
2006-03-09	0	0.520	0.520	0.530	0.520	0.530	1,559,460	815,061	0.5227	1.698	1.698	1.731	1.698	1.731	477,470	1.7070	0.00%
2006-03-08	0	0.520	0.510	0.520	0.510	0.540	1,482,000	770,940	0.5202	1.698	1.666	1.698	1.666	1.764	453,754	1.6990	-1.89%
2006-03-07	0	0.530	0.520	0.540	0.520	0.540	1,532,000	817,180	0.5334	1.731	1.698	1.764	1.698	1.764	469,063	1.7422	-3.64%
2006-03-06	0	0.550	0.540	0.550	0.540	0.550	2,660,000	1,458,780	0.5484	1.796	1.764	1.796	1.764	1.796	814,430	1.7912	0.00%
2006-03-03	0	0.550	0.550	0.560	0.530	0.550	1,352,000	738,980	0.5466	1.796	1.796	1.829	1.731	1.796	413,951	1.7852	0.00%
2006-03-02	0	0.550	0.530	0.550	0.540	0.550	1,500,000	810,900	0.5406	1.796	1.731	1.796	1.764	1.796	459,265	1.7656	1.85%
2006-03-01	0	0.540	0.530	0.540	0.530	0.540	618,000	331,940	0.5371	1.764	1.731	1.764	1.731	1.764	189,217	1.7543	0.00%
2006-02-28	0	0.540	0.530	0.540	0.520	0.540	2,268,000	1,198,400	0.5284	1.764	1.731	1.764	1.698	1.764	694,409	1.7258	0.00%
2006-02-27	0	0.540	0.530	0.550	0.530	0.570	2,592,000	1,429,980	0.5517	1.764	1.731	1.796	1.731	1.862	793,610	1.8019	-3.57%
2006-02-24	0	0.560	0.560	0.570	0.560	0.580	736,000	417,700	0.5675	1.829	1.829	1.862	1.829	1.894	225,346	1.8536	-1.75%
2006-02-23	0	0.570	0.570	0.580	0.560	0.580	1,546,000	881,280	0.5700	1.862	1.862	1.894	1.829	1.894	473,349	1.8618	1.79%
2006-02-22	0	0.560	0.560	0.570	0.560	0.580	1,466,000	835,960	0.5702	1.829	1.829	1.862	1.829	1.894	448,855	1.8624	-3.45%
2006-02-21	0	0.580	0.570	0.590	0.570	0.590	3,542,000	2,060,960	0.5819	1.894	1.862	1.927	1.862	1.927	1,084,478	1.9004	0.00%
2006-02-20	0	0.580	0.570	0.580	0.560	0.580	1,476,000	841,320	0.5700	1.894	1.862	1.894	1.829	1.894	451,917	1.8617	1.75%
2006-02-17	0	0.570	0.560	0.570	0.560	0.580	6,114,000	3,510,240	0.5741	1.862	1.829	1.862	1.829	1.894	1,871,965	1.8752	1.79%
2006-02-16	0	0.560	0.560	0.570	0.560	0.610	31,998,000	18,811,780	0.5879	1.829	1.829	1.862	1.829	1.992	9,797,045	1.9201	0.00%
2006-02-15	0	0.560	0.560	0.570	0.530	0.570	14,252,000	7,957,660	0.5584	1.829	1.829	1.862	1.731	1.862	4,363,632	1.8236	5.66%
2006-02-14	0	0.530	0.530	0.540	0.530	0.540	374,000	200,380	0.5358	1.731	1.731	1.764	1.731	1.764	114,510	1.7499	-1.85%
2006-02-13	0	0.540	0.530	0.540	0.530	0.550	2,054,000	1,102,860	0.5369	1.764	1.731	1.764	1.731	1.796	628,887	1.7537	-1.82%
2006-02-10	0	0.550	0.550	0.560	0.540	0.570	6,954,000	3,881,240	0.5581	1.796	1.796	1.829	1.764	1.862	2,129,154	1.8229	1.85%
2006-02-09	0	0.540	0.530	0.550	0.540	0.560	3,700,000	2,028,500	0.5482	1.764	1.731	1.796	1.764	1.829	1,132,854	1.7906	-3.57%
2006-02-08	0	0.560	0.550	0.560	0.550	0.560	3,246,000	1,810,260	0.5577	1.829	1.796	1.829	1.796	1.829	993,850	1.8215	0.00%
2006-02-07	0	0.560	0.550	0.560	0.550	0.590	7,562,000	4,274,260	0.5652	1.829	1.796	1.829	1.796	1.927	2,315,309	1.8461	-5.08%
2006-02-06	0	0.590	0.580	0.590	0.550	0.590	5,182,000	2,975,600	0.5742	1.927	1.894	1.927	1.796	1.927	1,586,608	1.8754	3.51%
2006-02-03	0	0.570	0.560	0.570	0.550	0.570	3,830,000	2,142,240	0.5593	1.862	1.829	1.862	1.796	1.862	1,172,657	1.8268	0.00%
2006-02-02	0	0.570	0.560	0.570	0.560	0.590	4,121,159	2,362,417	0.5732	1.862	1.829	1.862	1.829	1.927	1,261,803	1.8723	-1.72%
2006-02-01	0	0.580	0.580	0.590	0.550	0.580	1,962,000	1,114,040	0.5678	1.894	1.894	1.927	1.796	1.894	600,719	1.8545	3.57%
2006-01-27	0	0.560	0.560	0.570	0.550	0.570	2,068,000	1,159,320	0.5606	1.829	1.829	1.862	1.796	1.862	633,174	1.8310	-1.75%
2006-01-26	0	0.570	0.560	0.570	0.540	0.570	7,158,000	3,997,040	0.5584	1.862	1.829	1.862	1.764	1.862	2,191,614	1.8238	3.64%
2006-01-25	0	0.550	0.540	0.550	0.510	0.550	8,246,000	4,413,340	0.5352	1.796	1.764	1.796	1.666	1.796	2,524,734	1.7480	10.00%
2006-01-24	0	0.500	0.500	0.510	0.495	0.520	3,642,000	1,831,130	0.5028	1.633	1.633	1.666	1.617	1.698	1,115,096	1.6421	-1.96%
2006-01-23	0	0.510	0.510	0.520	0.475	0.510	1,846,000	928,210	0.5028	1.666	1.666	1.698	1.551	1.666	565,202	1.6423	-1.92%
2006-01-20	0	0.520	0.520	0.530	0.510	0.560	3,740,000	1,980,040	0.5294	1.698	1.698	1.731	1.666	1.829	1,145,101	1.7291	-3.70%
2006-01-19	0	0.540	0.540	0.550	0.510	0.560	8,212,000	4,441,400	0.5408	1.764	1.764	1.796	1.666	1.829	2,514,324	1.7664	8.00%
2006-01-18	0	0.500	0.500	0.510	0.465	0.510	6,304,000	3,093,300	0.4907	1.633	1.633	1.666	1.519	1.666	1,930,139	1.6026	5.26%
2006-01-17	0	0.475	0.475	0.485	0.475	0.520	11,792,000	5,817,930	0.4934	1.551	1.551	1.584	1.551	1.698	3,610,437	1.6114	-8.65%
2006-01-16	0	0.520	0.520	0.530	0.430	0.520	21,280,000	10,090,200	0.4742	1.698	1.698	1.731	1.404	1.698	6,515,442	1.5487	22.35%
2006-01-13	0	0.425	0.425	0.430	0.405	0.430	3,798,000	1,591,890	0.4191	1.388	1.388	1.404	1.323	1.404	1,162,860	1.3689	1.19%
2006-01-12	0	0.420	0.410	0.420	0.410	0.425	2,132,000	890,720	0.4178	1.372	1.339	1.372	1.339	1.388	652,769	1.3645	0.00%
2006-01-11	0	0.420	0.420	0.425	0.420	0.440	1,656,000	713,160	0.4307	1.372	1.372	1.388	1.372	1.437	507,029	1.4065	-4.55%
2006-01-10	0	0.440	0.435	0.440	0.425	0.445	7,996,000	3,498,980	0.4376	1.437	1.421	1.437	1.388	1.453	2,448,190	1.4292	2.33%
2006-01-09	0	0.430	0.425	0.430	0.415	0.430	4,114,000	1,733,690	0.4214	1.404	1.388	1.404	1.355	1.404	1,259,611	1.3764	4.88%
2006-01-06	0	0.410	0.405	0.410	0.395	0.410	1,868,000	754,730	0.4040	1.339	1.323	1.339	1.290	1.339	571,938	1.3196	3.80%
2006-01-05	0	0.395	0.390	0.395	0.395	0.410	3,040,000	1,218,710	0.4009	1.290	1.274	1.290	1.290	1.339	930,777	1.3093	-1.25%
2006-01-04	0	0.400	0.395	0.400	0.375	0.400	4,516,000	1,754,400	0.3885	1.306	1.290	1.306	1.225	1.306	1,382,694	1.2688	5.26%
2006-01-03	0	0.380	0.375	0.380	0.365	0.380	1,296,000	483,860	0.3733	1.241	1.225	1.241	1.192	1.241	396,805	1.2194	2.70%
2005-12-30	0	0.370	0.370	0.375	0.365	0.375	946,000	350,400	0.3704	1.208	1.208	1.225	1.192	1.225	289,643	1.2098	-1.33%
2005-12-29	0	0.375	0.370	0.375	0.365	0.375	2,946,000	1,099,280	0.3731	1.225	1.208	1.225	1.192	1.225	901,997	1.2187	1.35%
2005-12-28	0	0.370	0.370	0.375	0.365	0.380	1,972,000	735,900	0.3732	1.208	1.208	1.225	1.192	1.241	603,781	1.2188	1.37%
2005-12-23	0	0.365	0.365	0.375	0.365	0.375	4,158,000	1,538,330	0.3700	1.192	1.192	1.225	1.192	1.225	1,273,083	1.2083	0.00%
2005-12-22	0	0.365	0.365	0.370	0.365	0.380	3,300,000	1,218,780	0.3693	1.192	1.192	1.208	1.192	1.241	1,010,383	1.2063	-5.19%
2005-12-21	0	0.385	0.380	0.385	0.380	0.390	2,134,000	817,240	0.3830	1.257	1.241	1.257	1.241	1.274	653,381	1.2508	-1.28%
2005-12-20	0	0.390	0.390	0.395	0.390	0.400	1,954,000	764,030	0.3910	1.274	1.274	1.290	1.274	1.306	598,269	1.2771	-2.50%
2005-12-19	0	0.400	0.395	0.400	0.395	0.400	1,284,000	513,540	0.4000	1.306	1.290	1.306	1.290	1.306	393,131	1.3063	0.00%
2005-12-16	0	0.400	0.400	0.405	0.395	0.405	3,554,000	1,422,028	0.4001	1.306	1.306	1.323	1.290	1.323	1,088,152	1.3068	1.27%
2005-12-15	0	0.395	0.395	0.400	0.395	0.405	4,892,000	1,947,800	0.3982	1.290	1.290	1.306	1.290	1.323	1,497,817	1.3004	0.00%
2005-12-14	0	0.395	0.395	0.400	0.390	0.405	852,000	339,250	0.3982	1.290	1.290	1.306	1.274	1.323	260,863	1.3005	-1.25%
2005-12-13	0	0.400	0.400	0.405	0.390	0.410	2,898,000	1,150,770	0.3971	1.306	1.306	1.323	1.274	1.339	887,300	1.2969	-2.44%
2005-12-12	0	0.410	0.410	0.415	0.410	0.420	1,362,000	567,040	0.4163	1.339	1.339	1.355	1.339	1.372	417,013	1.3598	-2.38%
2005-12-09	0	0.420	0.420	0.425	0.420	0.425	312,000	131,890	0.4227	1.372	1.372	1.388	1.372	1.388	95,527	1.3807	-1.18%
2005-12-08	0	0.425	0.420	0.425	0.415	0.425	600,000	252,450	0.4208	1.388	1.372	1.388	1.355	1.388	183,706	1.3742	0.00%
2005-12-07	0	0.425	0.425	0.430	0.425	0.430	1,910,000	820,500	0.4296	1.388	1.388	1.404	1.388	1.404	584,798	1.4030	1.19%
2005-12-06	0	0.420	0.420	0.425	0.420	0.445	730,000	314,230	0.4305	1.372	1.372	1.388	1.372	1.453	223,509	1.4059	-4.55%
2005-12-05	0	0.440	0.440	0.445	0.440	0.445	402,000	177,240	0.4409	1.437	1.437	1.453	1.437	1.453	123,083	1.4400	-1.12%
2005-12-02	0	0.445	0.430	0.445	0.430	0.445	570,000	251,020	0.4404	1.453	1.404	1.453	1.404	1.453	174,521	1.4383	1.14%
2005-12-01	0	0.440	0.440	0.445	0.435	0.440	988,000	434,630	0.4399	1.437	1.437	1.453	1.421	1.437	302,503	1.4368	0.00%
2005-11-30	0	0.440	0.440	0.445	0.440	0.445	1,286,000	565,940	0.4401	1.437	1.437	1.453	1.437	1.453	393,743	1.4373	1.15%
2005-11-29	0	0.435	0.435	0.440	0.435	0.445	846,000	369,800	0.4371	1.421	1.421	1.437	1.421	1.453	259,026	1.4277	-1.14%
2005-11-28	0	0.440	0.435	0.445	0.420	0.440	3,578,000	1,554,250	0.4344	1.437	1.421	1.453	1.372	1.437	1,095,501	1.4188	4.76%
2005-11-25	0	0.420	0.420	0.425	0.420	0.425	842,000	354,140	0.4206	1.372	1.372	1.388	1.372	1.388	257,801	1.3737	0.00%
2005-11-24	0	0.420	0.415	0.430	0.420	0.430	1,438,000	609,050	0.4235	1.372	1.355	1.404	1.372	1.404	440,282	1.3833	1.20%
2005-11-23	0	0.415	0.415	0.420	0.415	0.420	932,000	387,950	0.4163	1.355	1.355	1.372	1.355	1.372	285,357	1.3595	1.22%
2005-11-22	0	0.410	0.410	0.415	0.410	0.415	1,500,000	617,250	0.4115	1.339	1.339	1.355	1.339	1.355	459,265	1.3440	-2.38%
2005-11-21	0	0.420	0.415	0.420	0.415	0.425	724,000	301,540	0.4165	1.372	1.355	1.372	1.355	1.388	221,672	1.3603	0.00%
2005-11-18	0	0.420	0.420	0.425	0.420	0.425	562,000	236,540	0.4209	1.372	1.372	1.388	1.372	1.388	172,071	1.3747	1.20%
2005-11-17	0	0.415	0.415	0.425	0.415	0.420	422,000	177,180	0.4199	1.355	1.355	1.388	1.355	1.372	129,207	1.3713	0.00%
2005-11-16	0	0.415	0.415	0.420	0.410	0.430	910,000	382,800	0.4207	1.355	1.355	1.372	1.339	1.404	278,621	1.3739	-1.19%
2005-11-15	0	0.420	0.420	0.430	0.415	0.430	1,934,000	817,280	0.4226	1.372	1.372	1.404	1.355	1.404	592,146	1.3802	-1.18%
2005-11-14	0	0.425	0.420	0.425	0.420	0.430	846,000	358,830	0.4241	1.388	1.372	1.388	1.372	1.404	259,026	1.3853	0.00%
2005-11-11	0	0.425	0.425	0.430	0.420	0.435	1,268,000	544,150	0.4291	1.388	1.388	1.404	1.372	1.421	388,232	1.4016	1.19%
2005-11-10	0	0.420	0.420	0.435	0.415	0.440	1,356,000	573,400	0.4229	1.372	1.372	1.421	1.355	1.437	415,176	1.3811	-4.55%
2005-11-09	0	0.440	0.440	0.445	0.440	0.445	510,000	224,700	0.4406	1.437	1.437	1.453	1.437	1.453	156,150	1.4390	0.00%
2005-11-08	0	0.440	0.435	0.445	0.440	0.440	884,000	388,960	0.4400	1.437	1.421	1.453	1.437	1.437	270,660	1.4371	0.00%
2005-11-07	0	0.440	0.440	0.445	0.435	0.445	718,000	315,720	0.4397	1.437	1.437	1.453	1.421	1.453	219,835	1.4362	0.00%
2005-11-04	0	0.440	0.440	0.450	0.430	0.440	412,000	180,780	0.4388	1.437	1.437	1.470	1.404	1.437	126,145	1.4331	0.00%
2005-11-03	0	0.440	0.440	0.445	0.440	0.455	2,012,000	899,240	0.4469	1.437	1.437	1.453	1.437	1.486	616,028	1.4597	1.15%
2005-11-02	0	0.435	0.430	0.440	0.400	0.440	1,688,000	720,320	0.4267	1.421	1.404	1.437	1.306	1.437	516,826	1.3937	4.82%
2005-11-01	0	0.415	0.415	0.420	0.395	0.415	1,948,000	791,590	0.4064	1.355	1.355	1.372	1.290	1.355	596,432	1.3272	5.06%
2005-10-31	0	0.395	0.395	0.400	0.385	0.400	1,612,000	634,010	0.3933	1.290	1.290	1.306	1.257	1.306	493,557	1.2846	0.00%
2005-10-28	0	0.395	0.390	0.395	0.390	0.410	1,426,000	564,200	0.3957	1.290	1.274	1.290	1.274	1.339	436,608	1.2922	-4.82%
2005-10-27	0	0.415	0.410	0.420	0.410	0.415	372,000	153,250	0.4120	1.355	1.339	1.372	1.339	1.355	113,898	1.3455	-2.35%
2005-10-26	0	0.425	0.420	0.430	0.415	0.440	1,370,000	585,310	0.4272	1.388	1.372	1.404	1.355	1.437	419,462	1.3954	-4.49%
2005-10-25	0	0.445	0.445	0.450	0.440	0.465	770,000	349,460	0.4538	1.453	1.453	1.470	1.437	1.519	235,756	1.4823	-4.30%
2005-10-24	0	0.465	0.450	0.465	0.455	0.465	854,000	393,740	0.4611	1.519	1.470	1.519	1.486	1.519	261,475	1.5058	-1.06%
2005-10-21	0	0.470	0.470	0.475	0.470	0.470	430,000	202,100	0.4700	1.535	1.535	1.551	1.535	1.535	131,656	1.5351	-1.05%
2005-10-20	0	0.475	0.475	0.480	0.475	0.480	628,000	298,310	0.4750	1.551	1.551	1.568	1.551	1.568	192,279	1.5514	1.06%
2005-10-19	0	0.470	0.470	0.475	0.465	0.470	1,122,000	527,170	0.4698	1.535	1.535	1.551	1.519	1.535	343,530	1.5346	-1.05%
2005-10-18	0	0.475	0.475	0.485	0.475	0.485	472,000	225,230	0.4772	1.551	1.551	1.584	1.551	1.584	144,515	1.5585	0.00%
2005-10-17	0	0.475	0.475	0.485	0.470	0.510	6,066,000	2,972,890	0.4901	1.551	1.551	1.584	1.535	1.666	1,857,269	1.6007	1.06%
2005-10-14	0	0.470	0.470	0.475	0.470	0.475	1,290,000	612,050	0.4745	1.535	1.535	1.551	1.535	1.551	394,968	1.5496	-3.09%
2005-10-13	0	0.485	0.470	0.490	0.475	0.485	1,340,000	649,050	0.4844	1.584	1.535	1.600	1.551	1.584	410,277	1.5820	1.04%
2005-10-12	0	0.480	0.475	0.480	0.475	0.485	2,340,000	1,119,650	0.4785	1.568	1.551	1.568	1.551	1.584	716,454	1.5628	1.05%
2005-10-10	0	0.475	0.475	0.485	0.470	0.480	732,000	348,010	0.4754	1.551	1.551	1.584	1.535	1.568	224,121	1.5528	0.00%
2005-10-07	0	0.475	0.475	0.480	0.465	0.480	1,470,000	694,160	0.4722	1.551	1.551	1.568	1.519	1.568	450,080	1.5423	-1.04%
2005-10-06	0	0.480	0.475	0.480	0.470	0.490	3,802,000	1,818,660	0.4783	1.568	1.551	1.568	1.535	1.600	1,164,084	1.5623	-1.03%
2005-10-05	0	0.485	0.485	0.495	0.485	0.500	1,660,000	819,840	0.4939	1.584	1.584	1.617	1.584	1.633	508,253	1.6131	-6.73%
2005-10-04	0	0.520	0.500	0.520	0.495	0.540	7,056,000	3,671,540	0.5203	1.698	1.633	1.698	1.617	1.764	2,160,384	1.6995	-1.89%
2005-10-03	0	0.530	0.520	0.530	0.485	0.540	10,574,000	5,438,400	0.5143	1.731	1.698	1.731	1.584	1.764	3,237,514	1.6798	8.16%
2005-09-30	0	0.490	0.490	0.495	0.470	0.495	5,040,000	2,441,680	0.4845	1.600	1.600	1.617	1.535	1.617	1,543,131	1.5823	3.16%
2005-09-29	0	0.475	0.470	0.480	0.460	0.475	588,000	278,360	0.4734	1.551	1.535	1.568	1.502	1.551	180,032	1.5462	3.26%
2005-09-28	0	0.460	0.460	0.470	0.460	0.480	618,000	288,850	0.4674	1.502	1.502	1.535	1.502	1.568	189,217	1.5266	-4.17%
2005-09-27	0	0.480	0.470	0.480	0.470	0.490	2,224,000	1,065,140	0.4789	1.568	1.535	1.568	1.535	1.600	680,937	1.5642	2.13%
2005-09-26	0	0.470	0.470	0.475	0.465	0.470	1,070,000	500,290	0.4676	1.535	1.535	1.551	1.519	1.535	327,609	1.5271	1.08%
2005-09-23	0	0.465	0.460	0.470	0.450	0.465	2,118,000	973,210	0.4595	1.519	1.502	1.535	1.470	1.519	648,482	1.5007	1.09%
2005-09-22	0	0.460	0.455	0.465	0.455	0.475	1,398,000	643,170	0.4601	1.502	1.486	1.519	1.486	1.551	428,035	1.5026	-1.08%
2005-09-21	0	0.465	0.465	0.480	0.465	0.485	582,735	275,353	0.4725	1.519	1.519	1.568	1.519	1.584	178,420	1.5433	-3.12%
2005-09-20	0	0.480	0.475	0.485	0.475	0.490	1,126,000	536,620	0.4766	1.568	1.551	1.584	1.551	1.600	344,755	1.5565	-2.04%
2005-09-16	0	0.490	0.485	0.490	0.485	0.510	764,000	376,440	0.4927	1.600	1.584	1.600	1.584	1.666	233,919	1.6093	-3.92%
2005-09-15	0	0.510	0.490	0.510	0.470	0.510	6,500,000	3,157,970	0.4858	1.666	1.600	1.666	1.535	1.666	1,990,149	1.5868	2.00%
2005-09-14	0	0.500	0.500	0.510	0.500	0.570	5,038,000	2,616,760	0.5194	1.633	1.633	1.666	1.633	1.862	1,542,519	1.6964	-10.71%
2005-09-13	0	0.560	0.560	0.570	0.560	0.570	1,616,000	915,740	0.5667	1.829	1.829	1.862	1.829	1.862	494,782	1.8508	-1.75%
2005-09-12	0	0.570	0.560	0.570	0.560	0.570	798,000	450,480	0.5645	1.862	1.829	1.862	1.829	1.862	244,329	1.8437	0.00%
2005-09-09	0	0.570	0.560	0.570	0.570	0.570	380,000	216,600	0.5700	1.862	1.829	1.862	1.862	1.862	116,347	1.8617	-1.72%
2005-09-08	0	0.580	0.570	0.580	0.570	0.580	1,250,000	723,800	0.5790	1.894	1.862	1.894	1.862	1.894	382,721	1.8912	0.00%
2005-09-07	0	0.580	0.560	0.580	0.560	0.580	1,428,000	819,340	0.5738	1.894	1.829	1.894	1.829	1.894	437,220	1.8740	0.00%
2005-09-06	0	0.580	0.570	0.580	0.570	0.580	1,432,000	824,380	0.5757	1.894	1.862	1.894	1.862	1.894	438,445	1.8802	0.00%
2005-09-05	0	0.580	0.570	0.580	0.560	0.580	796,000	453,860	0.5702	1.894	1.862	1.894	1.829	1.894	243,717	1.8622	0.00%
2005-09-02	0	0.580	0.570	0.580	0.570	0.590	1,432,000	824,580	0.5758	1.894	1.862	1.894	1.862	1.927	438,445	1.8807	-1.69%
2005-09-01	0	0.590	0.580	0.590	0.570	0.590	1,686,000	977,860	0.5800	1.927	1.894	1.927	1.862	1.927	516,214	1.8943	3.51%
2005-08-31	0	0.570	0.560	0.570	0.550	0.600	4,202,000	2,404,920	0.5723	1.862	1.829	1.862	1.796	1.960	1,286,555	1.8693	-5.00%
2005-08-30	0	0.600	0.600	0.610	0.600	0.610	2,320,000	1,399,000	0.6030	1.960	1.960	1.992	1.960	1.992	710,330	1.9695	-1.64%
2005-08-29	0	0.610	0.600	0.610	0.600	0.610	1,122,000	682,980	0.6087	1.992	1.960	1.992	1.960	1.992	343,530	1.9881	0.00%
2005-08-26	0	0.610	0.610	0.620	0.610	0.620	760,000	464,600	0.6113	1.992	1.992	2.025	1.992	2.025	232,694	1.9966	0.00%
2005-08-25	0	0.610	0.610	0.620	0.610	0.630	1,274,000	784,760	0.6160	1.992	1.992	2.025	1.992	2.058	390,069	2.0118	-1.61%
2005-08-24	0	0.620	0.620	0.630	0.610	0.630	486,406	300,015	0.6168	2.025	2.025	2.058	1.992	2.058	148,926	2.0145	1.64%
2005-08-23	0	0.610	0.610	0.620	0.610	0.630	1,760,000	1,087,680	0.6180	1.992	1.992	2.025	1.992	2.058	538,871	2.0184	-1.61%
2005-08-22	0	0.620	0.620	0.630	0.620	0.630	916,000	573,120	0.6257	2.025	2.025	2.058	2.025	2.058	280,458	2.0435	0.00%
2005-08-19	0	0.620	0.620	0.630	0.610	0.630	940,000	582,260	0.6194	2.025	2.025	2.058	1.992	2.058	287,806	2.0231	0.00%
2005-08-18	0	0.620	0.620	0.630	0.610	0.640	6,922,000	4,367,130	0.6309	2.025	2.025	2.058	1.992	2.090	2,119,356	2.0606	-1.59%
2005-08-17	0	0.630	0.630	0.640	0.630	0.640	380,000	240,620	0.6332	2.058	2.058	2.090	2.058	2.090	116,347	2.0681	0.00%
2005-08-16	0	0.630	0.630	0.640	0.630	0.640	1,078,000	687,040	0.6373	2.058	2.058	2.090	2.058	2.090	330,059	2.0816	1.61%
2005-08-15	0	0.620	0.620	0.640	0.620	0.640	1,266,000	798,040	0.6304	2.025	2.025	2.090	2.025	2.090	387,620	2.0588	-1.59%
2005-08-12	0	0.630	0.630	0.640	0.630	0.650	1,152,000	734,800	0.6378	2.058	2.058	2.090	2.058	2.123	352,716	2.0833	0.00%
2005-08-11	0	0.630	0.630	0.640	0.620	0.650	2,904,000	1,844,360	0.6351	2.058	2.058	2.090	2.025	2.123	889,137	2.0743	-3.08%
2005-08-10	0	0.650	0.650	0.660	0.650	0.660	1,028,000	670,480	0.6522	2.123	2.123	2.156	2.123	2.156	314,750	2.1302	0.00%
2005-08-09	0	0.650	0.650	0.660	0.650	0.680	2,470,000	1,634,660	0.6618	2.123	2.123	2.156	2.123	2.221	756,257	2.1615	-2.99%
2005-08-08	0	0.670	0.660	0.670	0.650	0.670	3,736,000	2,480,780	0.6640	2.188	2.156	2.188	2.123	2.188	1,143,877	2.1687	4.69%
2005-08-05	0	0.640	0.640	0.650	0.640	0.650	610,000	395,600	0.6485	2.090	2.090	2.123	2.090	2.123	186,768	2.1181	-1.54%
2005-08-04	0	0.650	0.650	0.660	0.640	0.670	4,964,000	3,257,600	0.6562	2.123	2.123	2.156	2.090	2.188	1,519,862	2.1434	-1.52%
2005-08-03	0	0.660	0.650	0.660	0.630	0.680	10,412,000	6,850,300	0.6579	2.156	2.123	2.156	2.058	2.221	3,187,913	2.1488	4.76%
2005-08-02	0	0.630	0.620	0.630	0.630	0.640	1,458,000	919,140	0.6304	2.058	2.025	2.058	2.058	2.090	446,406	2.0590	0.00%
2005-08-01	0	0.630	0.630	0.640	0.610	0.640	3,162,000	1,993,080	0.6303	2.058	2.058	2.090	1.992	2.090	968,131	2.0587	5.00%
2005-07-29	0	0.600	0.600	0.620	0.600	0.610	2,072,000	1,260,620	0.6084	1.960	1.960	2.025	1.960	1.992	634,398	1.9871	0.00%
2005-07-28	0	0.600	0.600	0.610	0.600	0.610	1,862,000	1,129,420	0.6066	1.960	1.960	1.992	1.960	1.992	570,101	1.9811	-1.64%
2005-07-27	0	0.610	0.610	0.620	0.600	0.610	360,000	219,100	0.6086	1.992	1.992	2.025	1.960	1.992	110,224	1.9878	0.00%
2005-07-26	0	0.610	0.600	0.610	0.610	0.620	590,000	360,620	0.6112	1.992	1.960	1.992	1.992	2.025	180,644	1.9963	-1.61%
2005-07-25	0	0.620	0.620	0.630	0.620	0.630	6,410,000	3,970,845	0.6195	2.025	2.025	2.058	2.025	2.058	1,962,593	2.0233	0.00%
2005-07-22	0	0.620	0.610	0.620	0.610	0.640	3,660,000	2,255,900	0.6164	2.025	1.992	2.025	1.992	2.090	1,120,607	2.0131	-1.59%
2005-07-21	0	0.630	0.610	0.630	0.620	0.640	836,000	523,720	0.6265	2.058	1.992	2.058	2.025	2.090	255,964	2.0461	1.61%
2005-07-20	0	0.620	0.610	0.620	0.600	0.630	1,234,000	763,540	0.6188	2.025	1.992	2.025	1.960	2.058	377,822	2.0209	3.33%
2005-07-19	0	0.600	0.600	0.610	0.600	0.610	1,058,000	638,700	0.6037	1.960	1.960	1.992	1.960	1.992	323,935	1.9717	-1.64%
2005-07-18	0	0.610	0.610	0.620	0.610	0.620	642,000	397,540	0.6192	1.992	1.992	2.025	1.992	2.025	196,566	2.0224	-1.61%
2005-07-15	0	0.620	0.620	0.630	0.620	0.640	780,000	484,100	0.6206	2.025	2.025	2.058	2.025	2.090	238,818	2.0271	-3.12%
2005-07-14	0	0.640	0.630	0.640	0.630	0.640	456,000	287,380	0.6302	2.090	2.058	2.090	2.058	2.090	139,617	2.0584	0.00%
2005-07-13	0	0.640	0.630	0.640	0.640	0.640	470,000	300,800	0.6400	2.090	2.058	2.090	2.090	2.090	143,903	2.0903	0.00%
2005-07-12	0	0.640	0.630	0.640	0.630	0.640	870,000	553,600	0.6363	2.090	2.058	2.090	2.058	2.090	266,374	2.0783	1.59%
2005-07-11	0	0.630	0.620	0.640	0.620	0.630	750,000	470,680	0.6276	2.058	2.025	2.090	2.025	2.058	229,633	2.0497	0.00%
2005-07-08	0	0.630	0.620	0.630	0.610	0.630	612,245	379,702	0.6202	2.058	2.025	2.058	1.992	2.058	187,455	2.0256	0.00%
2005-07-07	0	0.630	0.630	0.640	0.630	0.650	948,000	607,340	0.6407	2.058	2.058	2.090	2.058	2.123	290,256	2.0924	-1.56%
2005-07-06	0	0.640	0.640	0.650	0.640	0.650	618,000	400,820	0.6486	2.090	2.090	2.123	2.090	2.123	189,217	2.1183	0.00%
2005-07-05	0	0.640	0.640	0.650	0.630	0.650	594,000	380,080	0.6399	2.090	2.090	2.123	2.058	2.123	181,869	2.0899	-1.54%
2005-07-04	0	0.650	0.640	0.650	0.630	0.650	686,000	442,640	0.6452	2.123	2.090	2.123	2.058	2.123	210,037	2.1074	1.56%
2005-06-30	0	0.640	0.640	0.650	0.640	0.650	326,000	209,000	0.6411	2.090	2.090	2.123	2.090	2.123	99,814	2.0939	0.00%
2005-06-29	0	0.640	0.640	0.660	0.640	0.660	714,000	463,900	0.6497	2.090	2.090	2.156	2.090	2.156	218,610	2.1220	-3.03%
2005-06-28	0	0.660	0.650	0.660	0.630	0.660	1,290,000	842,520	0.6531	2.156	2.123	2.156	2.058	2.156	394,968	2.1331	3.13%
2005-06-27	0	0.640	0.630	0.640	0.640	0.640	462,000	295,680	0.6400	2.090	2.058	2.090	2.090	2.090	141,454	2.0903	0.00%
2005-06-24	0	0.640	0.640	0.650	0.640	0.650	748,000	478,740	0.6400	2.090	2.090	2.123	2.090	2.123	229,020	2.0904	-1.54%
2005-06-23	0	0.650	0.640	0.650	0.640	0.660	1,116,000	725,520	0.6501	2.123	2.090	2.123	2.090	2.156	341,693	2.1233	0.00%
2005-06-22	0	0.650	0.640	0.660	0.640	0.660	460,000	298,500	0.6489	2.123	2.090	2.156	2.090	2.156	140,841	2.1194	1.56%
2005-06-21	0	0.640	0.640	0.650	0.640	0.650	146,000	93,520	0.6405	2.090	2.090	2.123	2.090	2.123	44,702	2.0921	0.00%
2005-06-20	0	0.640	0.640	0.650	0.640	0.640	548,000	350,720	0.6400	2.090	2.090	2.123	2.090	2.090	167,785	2.0903	-1.54%
2005-06-17	0	0.650	0.640	0.650	0.630	0.650	1,222,000	782,460	0.6403	2.123	2.090	2.123	2.058	2.123	374,148	2.0913	1.56%
2005-06-16	0	0.640	0.640	0.650	0.640	0.650	816,000	522,260	0.6400	2.090	2.090	2.123	2.090	2.123	249,840	2.0904	-1.54%
2005-06-15	0	0.650	0.640	0.650	0.650	0.660	672,000	437,040	0.6504	2.123	2.090	2.123	2.123	2.156	205,751	2.1241	-1.52%
2005-06-14	0	0.660	0.660	0.670	0.660	0.670	500,000	331,360	0.6627	2.156	2.156	2.188	2.156	2.188	153,088	2.1645	0.00%
2005-06-13	0	0.660	0.660	0.670	0.660	0.680	300,000	199,020	0.6634	2.156	2.156	2.188	2.156	2.221	91,853	2.1667	-1.49%
2005-06-10	0	0.670	0.670	0.680	0.660	0.680	1,152,000	773,980	0.6719	2.188	2.188	2.221	2.156	2.221	352,716	2.1943	0.00%
2005-06-09	0	0.670	0.660	0.670	0.660	0.670	484,000	323,000	0.6674	2.188	2.156	2.188	2.156	2.188	148,190	2.1796	0.00%
2005-06-08	0	0.670	0.660	0.670	0.670	0.670	392,000	262,640	0.6700	2.188	2.156	2.188	2.188	2.188	120,021	2.1883	0.00%
2005-06-07	0	0.670	0.670	0.680	0.660	0.680	1,854,000	1,239,380	0.6685	2.188	2.188	2.221	2.156	2.221	567,652	2.1833	0.00%
2005-06-06	0	0.670	0.660	0.670	0.670	0.680	672,000	450,540	0.6704	2.188	2.156	2.188	2.188	2.221	205,751	2.1897	2.29%
2005-06-03	0	0.670	0.670	0.680	0.660	0.680	844,000	564,860	0.6693	2.139	2.139	2.171	2.107	2.171	264,331	2.1369	3.08%
2005-06-02	0	0.650	0.650	0.660	0.650	0.670	652,000	432,940	0.6640	2.075	2.075	2.107	2.075	2.139	204,199	2.1202	-2.99%
2005-06-01	0	0.670	0.670	0.680	0.670	0.670	70,000	46,900	0.6700	2.139	2.139	2.171	2.139	2.139	21,923	2.1393	0.00%
2005-05-31	0	0.670	0.670	0.680	0.660	0.670	1,178,000	782,660	0.6644	2.139	2.139	2.171	2.107	2.139	368,936	2.1214	1.52%
2005-05-30	0	0.660	0.660	0.670	0.660	0.670	60,000	39,840	0.6640	2.107	2.107	2.139	2.107	2.139	18,791	2.1201	-2.94%
2005-05-27	0	0.680	0.660	0.680	0.660	0.680	550,000	368,640	0.6703	2.171	2.107	2.171	2.107	2.171	172,254	2.1401	3.03%
2005-05-26	0	0.660	0.660	0.670	0.650	0.670	966,000	638,180	0.6606	2.107	2.107	2.139	2.075	2.139	302,540	2.1094	1.54%
2005-05-25	0	0.650	0.640	0.650	0.650	0.660	348,000	226,420	0.6506	2.075	2.043	2.075	2.075	2.107	108,990	2.0774	0.00%
2005-05-24	0	0.650	0.650	0.660	0.650	0.650	70,000	45,500	0.6500	2.075	2.075	2.107	2.075	2.075	21,923	2.0754	0.00%
2005-05-23	0	0.650	0.650	0.660	0.640	0.650	186,000	120,580	0.6483	2.075	2.075	2.107	2.043	2.075	58,253	2.0699	0.00%
2005-05-20	0	0.650	0.650	0.660	0.650	0.660	312,000	203,280	0.6515	2.075	2.075	2.107	2.075	2.107	97,715	2.0803	-1.52%
2005-05-19	0	0.660	0.660	0.670	0.660	0.670	414,000	273,640	0.6610	2.107	2.107	2.139	2.107	2.139	129,660	2.1104	0.00%
2005-05-18	0	0.660	0.660	0.670	0.660	0.670	220,000	145,400	0.6609	2.107	2.107	2.139	2.107	2.139	68,901	2.1103	0.00%
2005-05-17	0	0.660	0.660	0.680	0.660	0.670	486,000	322,360	0.6633	2.107	2.107	2.171	2.107	2.139	152,210	2.1179	0.00%
2005-05-13	0	0.660	0.660	0.670	0.660	0.670	706,000	469,720	0.6653	2.107	2.107	2.139	2.107	2.139	221,111	2.1244	-1.49%
2005-05-12	0	0.670	0.670	0.680	0.670	0.690	728,000	497,800	0.6838	2.139	2.139	2.171	2.139	2.203	228,001	2.1833	1.52%
2005-05-11	0	0.660	0.660	0.670	0.660	0.680	680,000	456,580	0.6714	2.107	2.107	2.139	2.107	2.171	212,968	2.1439	-2.94%
2005-05-10	0	0.680	0.680	0.690	0.680	0.690	404,000	277,060	0.6858	2.171	2.171	2.203	2.171	2.203	126,528	2.1897	0.00%
2005-05-09	0	0.680	0.680	0.690	0.680	0.690	718,000	489,200	0.6813	2.171	2.171	2.203	2.171	2.203	224,869	2.1755	-2.86%
2005-05-06	0	0.700	0.690	0.700	0.680	0.700	2,642,000	1,843,580	0.6978	2.235	2.203	2.235	2.171	2.235	827,444	2.2280	2.94%
2005-05-05	0	0.680	0.680	0.690	0.680	0.690	458,000	315,840	0.6896	2.171	2.171	2.203	2.171	2.203	143,440	2.2019	0.00%
2005-05-04	0	0.680	0.680	0.690	0.670	0.700	2,414,000	1,661,200	0.6882	2.171	2.171	2.203	2.139	2.235	756,037	2.1972	1.49%
2005-05-03	0	0.670	0.660	0.670	0.650	0.670	914,000	602,140	0.6588	2.139	2.107	2.139	2.075	2.139	286,254	2.1035	4.69%
2005-04-29	0	0.640	0.640	0.660	0.640	0.670	2,998,000	1,957,240	0.6528	2.043	2.043	2.107	2.043	2.139	938,939	2.0845	-4.48%
2005-04-28	0	0.670	0.660	0.670	0.670	0.690	1,210,490	816,294	0.6744	2.139	2.107	2.139	2.139	2.203	379,112	2.1532	-2.90%
2005-04-27	0	0.690	0.680	0.690	0.690	0.690	750,000	517,500	0.6900	2.203	2.171	2.203	2.203	2.203	234,891	2.2031	1.47%
2005-04-26	0	0.680	0.680	0.690	0.680	0.700	1,718,000	1,185,600	0.6901	2.171	2.171	2.203	2.171	2.235	538,058	2.2035	0.00%
2005-04-25	0	0.680	0.670	0.690	0.680	0.690	1,782,000	1,217,560	0.6833	2.171	2.139	2.203	2.171	2.203	558,102	2.1816	-2.86%
2005-04-22	0	0.700	0.690	0.700	0.690	0.710	1,500,000	1,049,500	0.6997	2.235	2.203	2.235	2.203	2.267	469,783	2.2340	0.00%
2005-04-21	0	0.700	0.690	0.700	0.690	0.700	1,410,000	977,400	0.6932	2.235	2.203	2.235	2.203	2.235	441,596	2.2133	1.45%
2005-04-20	0	0.690	0.690	0.700	0.690	0.720	5,798,000	4,071,220	0.7022	2.203	2.203	2.235	2.203	2.299	1,815,867	2.2420	-1.43%
2005-04-19	0	0.700	0.690	0.700	0.680	0.720	5,336,000	3,706,720	0.6947	2.235	2.203	2.235	2.171	2.299	1,671,174	2.2180	-4.11%
2005-04-18	0	0.730	0.720	0.730	0.710	0.730	1,902,000	1,375,380	0.7231	2.331	2.299	2.331	2.267	2.331	595,685	2.3089	0.00%
2005-04-15	0	0.730	0.720	0.740	0.720	0.730	1,010,000	728,760	0.7215	2.331	2.299	2.363	2.299	2.331	316,320	2.3039	1.39%
2005-04-14	0	0.720	0.720	0.740	0.720	0.740	1,204,000	888,380	0.7379	2.299	2.299	2.363	2.299	2.363	377,079	2.3560	-1.37%
2005-04-13	0	0.730	0.730	0.740	0.730	0.740	678,000	501,000	0.7389	2.331	2.331	2.363	2.331	2.363	212,342	2.3594	-1.35%
2005-04-12	0	0.740	0.740	0.750	0.740	0.770	420,000	314,360	0.7485	2.363	2.363	2.395	2.363	2.459	131,539	2.3899	-3.90%
2005-04-11	0	0.770	0.750	0.770	0.750	0.770	2,638,000	2,000,560	0.7584	2.459	2.395	2.459	2.395	2.459	826,191	2.4214	1.32%
2005-04-08	0	0.760	0.750	0.760	0.730	0.760	2,044,000	1,535,860	0.7514	2.427	2.395	2.427	2.331	2.427	640,157	2.3992	4.11%
2005-04-07	0	0.730	0.720	0.740	0.720	0.740	1,137,678	831,122	0.7305	2.331	2.299	2.363	2.299	2.363	356,308	2.3326	0.00%
2005-04-06	0	0.730	0.730	0.740	0.710	0.730	850,245	612,276	0.7201	2.331	2.331	2.363	2.267	2.331	266,287	2.2993	4.29%
2005-04-04	0	0.700	0.700	0.710	0.700	0.710	590,000	414,600	0.7027	2.235	2.235	2.267	2.235	2.267	184,781	2.2437	0.00%
2005-04-01	0	0.700	0.690	0.710	0.690	0.710	851,678	593,191	0.6965	2.235	2.203	2.267	2.203	2.267	266,736	2.2239	0.00%
2005-03-31	0	0.700	0.700	0.710	0.690	0.700	2,116,000	1,473,200	0.6962	2.235	2.235	2.267	2.203	2.235	662,707	2.2230	1.45%
2005-03-30	0	0.690	0.690	0.700	0.690	0.700	1,046,000	729,700	0.6976	2.203	2.203	2.235	2.203	2.235	327,595	2.2274	-1.43%
2005-03-29	0	0.700	0.700	0.710	0.700	0.710	1,420,000	999,680	0.7040	2.235	2.235	2.267	2.235	2.267	444,728	2.2478	-1.41%
2005-03-24	0	0.710	0.700	0.720	0.690	0.710	970,000	678,020	0.6990	2.267	2.235	2.299	2.203	2.267	303,793	2.2318	1.43%
2005-03-23	0	0.700	0.700	0.710	0.690	0.730	1,652,000	1,176,480	0.7122	2.235	2.235	2.267	2.203	2.331	517,387	2.2739	-2.78%
2005-03-22	0	0.720	0.720	0.730	0.720	0.740	2,130,000	1,541,860	0.7239	2.299	2.299	2.331	2.299	2.363	667,091	2.3113	-2.70%
2005-03-21	0	0.740	0.730	0.740	0.730	0.750	868,000	640,740	0.7382	2.363	2.331	2.363	2.331	2.395	271,848	2.3570	-1.33%
2005-03-18	0	0.750	0.730	0.750	0.740	0.750	812,000	604,200	0.7441	2.395	2.331	2.395	2.363	2.395	254,309	2.3758	1.35%
2005-03-17	0	0.740	0.740	0.750	0.740	0.750	506,000	374,600	0.7403	2.363	2.363	2.395	2.363	2.395	158,473	2.3638	-1.33%
2005-03-16	0	0.750	0.740	0.750	0.730	0.750	940,000	696,960	0.7414	2.395	2.363	2.395	2.331	2.395	294,397	2.3674	2.74%
2005-03-15	0	0.730	0.730	0.750	0.730	0.750	1,360,000	1,006,160	0.7398	2.331	2.331	2.395	2.331	2.395	425,936	2.3622	-2.67%
2005-03-14	0	0.750	0.750	0.760	0.750	0.760	1,460,000	1,103,600	0.7559	2.395	2.395	2.427	2.395	2.427	457,255	2.4135	-1.32%
2005-03-11	0	0.760	0.750	0.760	0.750	0.770	1,434,000	1,084,420	0.7562	2.427	2.395	2.427	2.395	2.459	449,112	2.4146	-1.30%
2005-03-10	0	0.770	0.770	0.780	0.760	0.780	3,382,000	2,614,060	0.7729	2.459	2.459	2.491	2.427	2.491	1,059,203	2.4679	1.32%
2005-03-09	0	0.760	0.760	0.770	0.750	0.770	1,902,746	1,449,037	0.7616	2.427	2.427	2.459	2.395	2.459	595,918	2.4316	1.33%
2005-03-08	0	0.750	0.750	0.760	0.740	0.760	970,000	729,000	0.7515	2.395	2.395	2.427	2.363	2.427	303,793	2.3997	0.00%
2005-03-07	0	0.750	0.740	0.750	0.730	0.750	5,826,000	4,319,120	0.7414	2.395	2.363	2.395	2.331	2.395	1,824,636	2.3671	0.00%
2005-03-04	0	0.750	0.740	0.760	0.750	0.780	1,838,000	1,389,134	0.7558	2.395	2.363	2.427	2.395	2.491	575,640	2.4132	-2.60%
2005-03-03	0	0.770	0.770	0.780	0.750	0.770	2,810,000	2,151,620	0.7657	2.459	2.459	2.491	2.395	2.459	880,060	2.4449	1.32%
2005-03-02	0	0.760	0.760	0.770	0.760	0.790	2,940,000	2,268,900	0.7717	2.427	2.427	2.459	2.427	2.522	920,774	2.4641	-3.80%
2005-03-01	0	0.790	0.780	0.790	0.780	0.800	6,670,000	5,276,080	0.7910	2.522	2.491	2.522	2.491	2.554	2,088,967	2.5257	-1.25%
2005-02-28	0	0.800	0.790	0.800	0.790	0.820	10,152,254	8,208,873	0.8086	2.554	2.522	2.554	2.522	2.618	3,179,569	2.5818	1.27%
2005-02-25	0	0.790	0.780	0.790	0.780	0.810	3,080,000	2,439,740	0.7921	2.522	2.491	2.522	2.491	2.586	964,621	2.5292	0.00%
2005-02-24	0	0.790	0.790	0.800	0.790	0.810	3,652,000	2,912,640	0.7975	2.522	2.522	2.554	2.522	2.586	1,143,764	2.5465	0.00%
2005-02-23	0	0.790	0.790	0.800	0.780	0.810	5,038,811	4,009,607	0.7957	2.522	2.522	2.554	2.491	2.586	1,578,098	2.5408	-1.25%
2005-02-22	0	0.800	0.790	0.800	0.780	0.800	5,392,000	4,279,180	0.7936	2.554	2.522	2.554	2.491	2.554	1,688,712	2.5340	0.00%
2005-02-21	0	0.800	0.790	0.800	0.790	0.810	7,000,000	5,608,080	0.8012	2.554	2.522	2.554	2.522	2.586	2,192,319	2.5581	1.27%
2005-02-18	0	0.790	0.780	0.790	0.780	0.810	7,680,000	6,138,200	0.7992	2.522	2.491	2.522	2.491	2.586	2,405,288	2.5520	0.00%
2005-02-17	0	0.790	0.780	0.790	0.770	0.800	5,474,000	4,261,480	0.7785	2.522	2.491	2.522	2.459	2.554	1,714,394	2.4857	-1.25%
2005-02-16	0	0.800	0.790	0.800	0.790	0.830	10,148,000	8,227,820	0.8108	2.554	2.522	2.554	2.522	2.650	3,178,237	2.5888	-2.44%
2005-02-15	0	0.820	0.810	0.830	0.810	0.860	31,724,000	26,809,460	0.8451	2.618	2.586	2.650	2.586	2.746	9,935,592	2.6983	-1.20%
2005-02-14	0	0.830	0.830	0.840	0.770	0.840	29,656,000	24,010,480	0.8096	2.650	2.650	2.682	2.459	2.682	9,287,918	2.5851	6.41%
2005-02-08	0	0.780	0.770	0.780	0.750	0.780	2,310,000	1,773,200	0.7676	2.491	2.459	2.491	2.395	2.491	723,465	2.4510	2.63%
2005-02-07	0	0.760	0.750	0.760	0.760	0.790	10,230,000	7,883,920	0.7707	2.427	2.395	2.427	2.427	2.522	3,203,918	2.4607	1.33%
2005-02-04	0	0.750	0.740	0.750	0.720	0.750	5,276,000	3,887,820	0.7369	2.395	2.363	2.395	2.299	2.395	1,652,382	2.3529	4.17%
2005-02-03	0	0.720	0.720	0.730	0.710	0.730	744,000	536,980	0.7217	2.299	2.299	2.331	2.267	2.331	233,012	2.3045	0.00%
2005-02-02	0	0.720	0.710	0.720	0.700	0.730	2,512,000	1,787,480	0.7116	2.299	2.267	2.299	2.235	2.331	786,729	2.2720	1.41%
2005-02-01	0	0.710	0.700	0.710	0.700	0.750	3,366,000	2,433,540	0.7230	2.267	2.235	2.267	2.235	2.395	1,054,192	2.3084	-2.74%
2005-01-31	0	0.730	0.720	0.730	0.710	0.750	1,702,000	1,245,020	0.7315	2.331	2.299	2.331	2.267	2.395	533,047	2.3357	0.00%
2005-01-28	0	0.730	0.720	0.730	0.720	0.730	1,660,000	1,202,800	0.7246	2.331	2.299	2.331	2.299	2.331	519,893	2.3136	1.39%
2005-01-27	0	0.720	0.710	0.730	0.710	0.720	1,370,000	981,960	0.7168	2.299	2.267	2.331	2.267	2.299	429,068	2.2886	1.41%
2005-01-26	0	0.710	0.700	0.710	0.700	0.710	142,000	100,720	0.7093	2.267	2.235	2.267	2.235	2.267	44,473	2.2648	0.00%
2005-01-25	0	0.710	0.700	0.710	0.700	0.710	672,000	471,700	0.7019	2.267	2.235	2.267	2.235	2.267	210,463	2.2413	1.43%
2005-01-24	0	0.700	0.690	0.710	0.690	0.710	778,000	547,240	0.7034	2.235	2.203	2.267	2.203	2.267	243,661	2.2459	-1.41%
2005-01-21	0	0.710	0.700	0.710	0.700	0.710	200,000	140,460	0.7023	2.267	2.235	2.267	2.235	2.267	62,638	2.2424	0.00%
2005-01-20	0	0.710	0.700	0.710	0.700	0.720	2,018,000	1,417,580	0.7025	2.267	2.235	2.267	2.235	2.299	632,014	2.2430	-1.39%
2005-01-19	0	0.720	0.710	0.720	0.700	0.730	2,080,000	1,470,480	0.7070	2.299	2.267	2.299	2.235	2.331	651,432	2.2573	-2.70%
2005-01-18	0	0.740	0.720	0.740	0.700	0.740	1,450,000	1,042,540	0.7190	2.363	2.299	2.363	2.235	2.363	454,123	2.2957	2.78%
2005-01-17	0	0.720	0.710	0.720	0.710	0.720	372,000	264,220	0.7103	2.299	2.267	2.299	2.267	2.299	116,506	2.2679	1.41%
2005-01-14	0	0.710	0.710	0.720	0.700	0.720	1,012,000	719,960	0.7114	2.267	2.267	2.299	2.235	2.299	316,947	2.2715	-1.39%
2005-01-13	0	0.720	0.710	0.720	0.700	0.730	1,476,000	1,056,320	0.7157	2.299	2.267	2.299	2.235	2.331	462,266	2.2851	1.41%
2005-01-12	0	0.710	0.710	0.720	0.700	0.720	1,260,000	890,200	0.7065	2.267	2.267	2.299	2.235	2.299	394,617	2.2559	0.00%
2005-01-11	0	0.710	0.700	0.710	0.700	0.730	2,012,000	1,439,820	0.7156	2.267	2.235	2.267	2.235	2.331	630,135	2.2849	0.00%
2005-01-10	0	0.710	0.710	0.720	0.710	0.730	726,000	520,360	0.7167	2.267	2.267	2.299	2.267	2.331	227,375	2.2886	0.00%
2005-01-07	0	0.710	0.710	0.720	0.690	0.740	11,832,000	8,400,580	0.7100	2.267	2.267	2.299	2.203	2.363	3,705,646	2.2670	-1.39%
2005-01-06	0	0.720	0.720	0.730	0.710	0.730	400,000	289,200	0.7230	2.299	2.299	2.331	2.267	2.331	125,275	2.3085	1.41%
2005-01-05	0	0.710	0.710	0.720	0.710	0.760	2,384,000	1,727,660	0.7247	2.267	2.267	2.299	2.267	2.427	746,641	2.3139	-2.74%
2005-01-04	0	0.730	0.730	0.740	0.730	0.740	834,000	614,620	0.7370	2.331	2.331	2.363	2.331	2.363	261,199	2.3531	-1.35%
2005-01-03	0	0.740	0.740	0.750	0.740	0.740	480,000	355,200	0.7400	2.363	2.363	2.395	2.363	2.363	150,330	2.3628	-1.33%
2004-12-31	0	0.750	0.750	0.760	0.730	0.760	1,256,000	936,780	0.7458	2.395	2.395	2.427	2.331	2.427	393,365	2.3815	0.00%
2004-12-30	0	0.750	0.740	0.760	0.740	0.770	5,818,000	4,399,280	0.7561	2.395	2.363	2.427	2.363	2.459	1,822,131	2.4144	1.35%
2004-12-29	0	0.740	0.740	0.760	0.720	0.760	3,252,000	2,413,120	0.7420	2.363	2.363	2.427	2.299	2.427	1,018,489	2.3693	2.78%
2004-12-28	0	0.720	0.710	0.730	0.710	0.720	1,762,000	1,256,480	0.7131	2.299	2.267	2.331	2.267	2.299	551,838	2.2769	1.41%
2004-12-24	0	0.710	0.700	0.720	0.710	0.730	1,124,000	810,500	0.7211	2.267	2.235	2.299	2.267	2.331	352,024	2.3024	-2.74%
2004-12-23	0	0.730	0.730	0.740	0.720	0.750	920,000	673,500	0.7321	2.331	2.331	2.363	2.299	2.395	288,133	2.3375	0.00%
2004-12-22	0	0.730	0.710	0.730	0.710	0.730	1,224,000	883,620	0.7219	2.331	2.267	2.331	2.267	2.331	383,343	2.3050	2.82%
2004-12-21	0	0.710	0.710	0.720	0.710	0.730	476,000	342,340	0.7192	2.267	2.267	2.299	2.267	2.331	149,078	2.2964	-2.74%
2004-12-20	0	0.730	0.720	0.740	0.700	0.730	1,216,000	869,220	0.7148	2.331	2.299	2.363	2.235	2.331	380,837	2.2824	1.39%
2004-12-17	0	0.720	0.720	0.730	0.720	0.730	1,226,000	885,820	0.7225	2.299	2.299	2.331	2.299	2.331	383,969	2.3070	1.41%
2004-12-16	0	0.710	0.710	0.730	0.710	0.750	982,000	710,820	0.7238	2.267	2.267	2.331	2.267	2.395	307,551	2.3112	-4.05%
2004-12-15	0	0.740	0.730	0.740	0.730	0.750	1,238,000	908,140	0.7336	2.363	2.331	2.363	2.331	2.395	387,727	2.3422	-1.33%
2004-12-14	0	0.750	0.730	0.750	0.720	0.750	1,464,000	1,079,100	0.7371	2.395	2.331	2.395	2.299	2.395	458,508	2.3535	1.35%
2004-12-13	0	0.740	0.730	0.750	0.700	0.750	1,702,000	1,240,580	0.7289	2.363	2.331	2.395	2.235	2.395	533,047	2.3273	1.37%
2004-12-10	0	0.730	0.720	0.730	0.720	0.740	2,444,000	1,776,100	0.7267	2.331	2.299	2.331	2.299	2.363	765,433	2.3204	0.00%
2004-12-09	0	0.730	0.730	0.740	0.720	0.730	2,486,000	1,802,940	0.7252	2.331	2.331	2.363	2.299	2.331	778,587	2.3157	0.00%
2004-12-08	0	0.730	0.720	0.730	0.720	0.750	2,612,000	1,911,420	0.7318	2.331	2.299	2.331	2.299	2.395	818,048	2.3366	-2.67%
2004-12-07	0	0.750	0.740	0.750	0.730	0.750	712,000	524,300	0.7364	2.395	2.363	2.395	2.331	2.395	222,990	2.3512	1.35%
2004-12-06	0	0.740	0.740	0.750	0.730	0.750	2,922,000	2,151,660	0.7364	2.363	2.363	2.395	2.331	2.395	915,137	2.3512	1.37%
2004-12-03	0	0.730	0.730	0.740	0.720	0.780	9,640,000	7,200,640	0.7470	2.331	2.331	2.363	2.299	2.491	3,019,137	2.3850	-6.41%
2004-12-02	0	0.780	0.770	0.780	0.770	0.800	3,892,000	3,028,760	0.7782	2.491	2.459	2.491	2.459	2.554	1,218,930	2.4848	-2.50%
2004-12-01	0	0.800	0.790	0.800	0.780	0.800	1,244,000	980,920	0.7885	2.554	2.522	2.554	2.491	2.554	389,606	2.5177	0.00%
2004-11-30	0	0.800	0.790	0.800	0.790	0.830	15,660,000	12,689,420	0.8103	2.554	2.522	2.554	2.522	2.650	4,904,532	2.5873	0.00%
2004-11-29	0	0.800	0.790	0.800	0.770	0.800	7,974,000	6,216,280	0.7796	2.554	2.522	2.554	2.459	2.554	2,497,365	2.4891	3.90%
2004-11-26	0	0.770	0.760	0.770	0.760	0.800	7,792,000	6,042,180	0.7754	2.459	2.427	2.459	2.427	2.554	2,440,365	2.4759	-2.53%
2004-11-25	0	0.790	0.780	0.790	0.780	0.830	9,896,000	7,938,760	0.8022	2.522	2.491	2.522	2.491	2.650	3,099,313	2.5615	-3.66%
2004-11-24	0	0.820	0.810	0.820	0.800	0.830	17,942,000	14,625,940	0.8152	2.618	2.586	2.618	2.554	2.650	5,619,228	2.6028	2.50%
2004-11-23	0	0.800	0.790	0.800	0.780	0.800	7,762,000	6,176,920	0.7958	2.554	2.522	2.554	2.491	2.554	2,430,969	2.5409	1.27%
2004-11-22	0	0.790	0.780	0.790	0.780	0.800	2,246,000	1,757,460	0.7825	2.522	2.491	2.522	2.491	2.554	703,421	2.4984	-1.25%
2004-11-19	0	0.800	0.790	0.800	0.780	0.800	1,924,000	1,519,800	0.7899	2.554	2.522	2.554	2.491	2.554	602,575	2.5222	0.00%
2004-11-18	0	0.800	0.790	0.800	0.780	0.800	3,614,000	2,850,720	0.7888	2.554	2.522	2.554	2.491	2.554	1,131,863	2.5186	1.27%
2004-11-17	0	0.790	0.790	0.800	0.780	0.810	7,674,000	6,113,360	0.7966	2.522	2.522	2.554	2.491	2.586	2,403,408	2.5436	1.28%
2004-11-16	0	0.780	0.780	0.790	0.770	0.800	2,344,000	1,836,040	0.7833	2.491	2.491	2.522	2.459	2.554	734,114	2.5010	-1.27%
2004-11-15	0	0.790	0.780	0.800	0.770	0.800	4,844,000	3,803,420	0.7852	2.522	2.491	2.554	2.459	2.554	1,517,085	2.5071	2.60%
2004-11-12	0	0.770	0.770	0.780	0.770	0.800	2,738,000	2,146,520	0.7840	2.459	2.459	2.491	2.459	2.554	857,510	2.5032	-2.53%
2004-11-11	0	0.790	0.790	0.800	0.790	0.810	3,816,000	3,038,760	0.7963	2.522	2.522	2.554	2.522	2.586	1,195,127	2.5426	-2.47%
2004-11-10	0	0.810	0.800	0.810	0.790	0.820	16,568,000	13,440,880	0.8113	2.586	2.554	2.586	2.522	2.618	5,188,907	2.5903	2.53%
2004-11-09	0	0.790	0.780	0.790	0.780	0.800	1,806,000	1,425,060	0.7891	2.522	2.491	2.522	2.491	2.554	565,618	2.5195	-1.25%
2004-11-08	0	0.800	0.790	0.800	0.790	0.810	5,314,000	4,268,620	0.8033	2.554	2.522	2.554	2.522	2.586	1,664,284	2.5648	-1.23%
2004-11-05	0	0.810	0.800	0.810	0.780	0.830	18,710,000	15,157,400	0.8101	2.586	2.554	2.586	2.491	2.650	5,859,757	2.5867	5.19%
2004-11-04	0	0.770	0.770	0.780	0.770	0.790	2,700,000	2,102,700	0.7788	2.459	2.459	2.491	2.459	2.522	845,609	2.4866	-1.28%
2004-11-03	0	0.780	0.780	0.790	0.750	0.790	6,728,000	5,231,000	0.7775	2.491	2.491	2.522	2.395	2.522	2,107,132	2.4825	2.63%
2004-11-02	0	0.760	0.750	0.760	0.750	0.770	3,710,000	2,801,800	0.7552	2.427	2.395	2.427	2.395	2.459	1,161,929	2.4113	-1.30%
2004-11-01	0	0.770	0.760	0.770	0.750	0.770	5,330,000	4,075,080	0.7646	2.459	2.427	2.459	2.395	2.459	1,669,295	2.4412	2.67%
2004-10-29	0	0.750	0.740	0.750	0.750	0.760	2,288,000	1,718,600	0.7511	2.395	2.363	2.395	2.395	2.427	716,575	2.3984	-3.85%
2004-10-28	0	0.780	0.770	0.780	0.770	0.780	3,512,000	2,704,640	0.7701	2.491	2.459	2.491	2.459	2.491	1,099,918	2.4589	1.30%
2004-10-27	0	0.770	0.760	0.770	0.740	0.780	5,726,000	4,420,240	0.7720	2.459	2.427	2.459	2.363	2.491	1,793,317	2.4648	4.05%
2004-10-26	0	0.740	0.730	0.740	0.730	0.760	1,782,000	1,323,680	0.7428	2.363	2.331	2.363	2.331	2.427	558,102	2.3718	0.00%
2004-10-25	0	0.740	0.740	0.750	0.730	0.750	1,218,000	902,480	0.7410	2.363	2.363	2.395	2.331	2.395	381,464	2.3658	-2.63%
2004-10-21	0	0.760	0.750	0.760	0.750	0.770	2,440,000	1,844,460	0.7559	2.427	2.395	2.427	2.395	2.459	764,180	2.4136	-1.30%
2004-10-20	0	0.770	0.760	0.770	0.760	0.810	7,128,000	5,624,780	0.7891	2.459	2.427	2.459	2.427	2.586	2,232,408	2.5196	-3.75%
2004-10-19	0	0.800	0.790	0.800	0.790	0.800	1,226,000	975,360	0.7956	2.554	2.522	2.554	2.522	2.554	383,969	2.5402	0.00%
2004-10-18	0	0.800	0.790	0.800	0.790	0.800	814,000	644,580	0.7919	2.554	2.522	2.554	2.522	2.554	254,935	2.5284	0.00%
2004-10-15	0	0.800	0.790	0.800	0.790	0.800	558,000	442,260	0.7926	2.554	2.522	2.554	2.522	2.554	174,759	2.5307	0.00%
2004-10-14	0	0.800	0.790	0.800	0.790	0.810	1,316,000	1,046,840	0.7955	2.554	2.522	2.554	2.522	2.586	412,156	2.5399	-1.23%
2004-10-13	0	0.810	0.800	0.810	0.800	0.810	2,128,000	1,711,400	0.8042	2.586	2.554	2.586	2.554	2.586	666,465	2.5679	-1.22%
2004-10-12	0	0.820	0.810	0.820	0.800	0.850	3,082,000	2,518,220	0.8171	2.618	2.586	2.618	2.554	2.714	965,247	2.6089	-3.53%
2004-10-11	0	0.850	0.840	0.850	0.840	0.860	2,234,000	1,890,080	0.8461	2.714	2.682	2.714	2.682	2.746	699,663	2.7014	0.00%
2004-10-08	0	0.850	0.840	0.850	0.830	0.890	8,476,000	7,271,980	0.8579	2.714	2.682	2.714	2.650	2.842	2,654,586	2.7394	1.19%
2004-10-07	0	0.840	0.840	0.850	0.830	0.860	4,628,000	3,908,040	0.8444	2.682	2.682	2.714	2.650	2.746	1,449,436	2.6962	2.44%
2004-10-06	0	0.840	0.840	0.850	0.840	0.860	2,644,000	2,230,520	0.8436	2.618	2.618	2.649	2.618	2.681	848,267	2.6295	0.00%
2004-10-05	0	0.840	0.840	0.860	0.840	0.870	2,688,000	2,285,800	0.8504	2.618	2.618	2.681	2.618	2.712	862,384	2.6506	-1.18%
2004-10-04	0	0.850	0.850	0.860	0.820	0.860	7,300,000	6,170,860	0.8453	2.649	2.649	2.681	2.556	2.681	2,342,039	2.6348	3.66%
2004-09-30	0	0.820	0.810	0.820	0.800	0.820	2,468,000	2,012,020	0.8152	2.556	2.525	2.556	2.494	2.556	791,802	2.5411	3.80%
2004-09-28	0	0.790	0.790	0.800	0.780	0.800	3,966,000	3,131,180	0.7895	2.462	2.462	2.494	2.431	2.494	1,272,401	2.4608	-1.25%
2004-09-27	0	0.800	0.790	0.800	0.790	0.820	5,978,000	4,769,760	0.7979	2.494	2.462	2.494	2.462	2.556	1,917,905	2.4870	-2.44%
2004-09-24	0	0.820	0.810	0.820	0.810	0.840	8,004,000	6,575,260	0.8215	2.556	2.525	2.556	2.525	2.618	2,567,901	2.5606	-2.38%
2004-09-23	0	0.840	0.830	0.840	0.830	0.860	13,810,000	11,799,140	0.8544	2.618	2.587	2.618	2.587	2.681	4,430,624	2.6631	-1.18%
2004-09-22	0	0.850	0.850	0.860	0.840	0.940	22,406,000	19,665,540	0.8777	2.649	2.649	2.681	2.618	2.930	7,188,455	2.7357	-9.57%
2004-09-21	0	0.940	0.930	0.940	0.920	0.970	13,530,000	12,800,120	0.9461	2.930	2.899	2.930	2.868	3.023	4,340,792	2.9488	4.44%
2004-09-20	0	0.900	0.890	0.900	0.860	0.930	9,702,000	8,775,320	0.9045	2.805	2.774	2.805	2.681	2.899	3,112,666	2.8192	3.45%
2004-09-17	0	0.870	0.870	0.880	0.860	0.890	1,902,000	1,669,500	0.8778	2.712	2.712	2.743	2.681	2.774	610,213	2.7359	-1.14%
2004-09-16	0	0.880	0.870	0.890	0.820	0.890	3,704,000	3,221,920	0.8698	2.743	2.712	2.774	2.556	2.774	1,188,344	2.7113	2.33%
2004-09-15	0	0.860	0.840	0.860	0.830	0.860	232,000	196,280	0.8460	2.681	2.618	2.681	2.587	2.681	74,432	2.6370	0.00%
2004-09-14	0	0.860	0.860	0.870	0.850	0.880	1,160,000	999,280	0.8614	2.681	2.681	2.712	2.649	2.743	372,160	2.6851	2.38%
2004-09-13	0	0.840	0.820	0.840	0.820	0.840	114,000	94,640	0.8302	2.618	2.556	2.618	2.556	2.618	36,574	2.5876	0.00%
2004-09-10	0	0.840	0.830	0.840	0.820	0.840	824,000	677,760	0.8225	2.618	2.587	2.618	2.556	2.618	264,362	2.5638	0.00%
2004-09-09	0	0.840	0.820	0.840	0.820	0.840	218,000	180,160	0.8264	2.618	2.556	2.618	2.556	2.618	69,940	2.5759	-1.18%
2004-09-08	0	0.850	0.850	0.860	0.830	0.850	798,000	672,740	0.8430	2.649	2.649	2.681	2.587	2.649	256,020	2.6277	1.19%
2004-09-07	0	0.840	0.830	0.840	0.840	0.840	2,000	1,680	0.8400	2.618	2.587	2.618	2.618	2.618	642	2.6182	0.00%
2004-09-06	0	0.840	0.830	0.840	0.830	0.850	252,000	209,340	0.8307	2.618	2.587	2.618	2.587	2.649	80,848	2.5893	-1.18%
2004-09-03	0	0.850	0.840	0.850	0.840	0.850	356,000	300,100	0.8430	2.649	2.618	2.649	2.618	2.649	114,214	2.6275	-1.16%
2004-09-02	0	0.860	0.850	0.860	0.840	0.870	3,172,000	2,707,540	0.8536	2.681	2.649	2.681	2.618	2.712	1,017,664	2.6605	1.18%
2004-09-01	0	0.850	0.840	0.850	0.850	0.860	310,000	264,100	0.8519	2.649	2.618	2.649	2.649	2.681	99,456	2.6554	0.00%
2004-08-31	0	0.850	0.850	0.860	0.830	0.850	1,310,000	1,106,500	0.8447	2.649	2.649	2.681	2.587	2.649	420,284	2.6327	2.41%
2004-08-30	0	0.830	0.830	0.840	0.810	0.840	1,444,000	1,196,280	0.8284	2.587	2.587	2.618	2.525	2.618	463,275	2.5822	2.47%
2004-08-27	0	0.810	0.800	0.810	0.800	0.810	522,000	422,520	0.8094	2.525	2.494	2.525	2.494	2.525	167,472	2.5229	-1.22%
2004-08-26	0	0.820	0.810	0.820	0.810	0.830	794,000	645,480	0.8129	2.556	2.525	2.556	2.525	2.587	254,737	2.5339	-2.38%
2004-08-25	0	0.840	0.830	0.850	0.830	0.850	764,000	638,520	0.8358	2.618	2.587	2.649	2.587	2.649	245,112	2.6050	2.44%
2004-08-24	0	0.820	0.810	0.820	0.800	0.820	190,000	153,000	0.8053	2.556	2.525	2.556	2.494	2.556	60,957	2.5100	0.00%
2004-08-23	0	0.820	0.810	0.820	0.820	0.850	590,000	483,920	0.8202	2.556	2.525	2.556	2.556	2.649	189,288	2.5565	0.00%
2004-08-20	0	0.820	0.810	0.820	0.810	0.830	862,000	704,340	0.8171	2.556	2.525	2.556	2.525	2.587	276,553	2.5469	-1.20%
2004-08-19	0	0.830	0.830	0.840	0.810	0.840	1,734,000	1,427,780	0.8234	2.587	2.587	2.618	2.525	2.618	556,314	2.5665	3.75%
2004-08-18	0	0.800	0.800	0.830	0.800	0.830	102,000	81,660	0.8006	2.494	2.494	2.587	2.494	2.587	32,724	2.4954	-1.23%
2004-08-17	0	0.810	0.800	0.810	0.800	0.820	702,000	568,880	0.8104	2.525	2.494	2.525	2.494	2.556	225,221	2.5259	1.25%
2004-08-16	0	0.800	0.770	0.800	0.780	0.800	40,000	31,180	0.7795	2.494	2.400	2.494	2.431	2.494	12,833	2.4297	1.27%
2004-08-13	0	0.790	0.790	0.810	0.780	0.810	60,000	47,100	0.7850	2.462	2.462	2.525	2.431	2.525	19,250	2.4468	-2.47%
2004-08-12	0	0.810	0.800	0.810	0.800	0.810	482,000	385,880	0.8006	2.525	2.494	2.525	2.494	2.525	154,639	2.4954	-1.22%
2004-08-11	0	0.820	0.810	0.820	0.790	0.830	2,770,000	2,258,960	0.8155	2.556	2.525	2.556	2.462	2.587	888,691	2.5419	0.00%
2004-08-10	0	0.820	0.820	0.840	0.810	0.860	3,250,000	2,715,920	0.8357	2.556	2.556	2.618	2.525	2.681	1,042,689	2.6047	-4.65%
2004-08-09	0	0.860	0.850	0.860	0.850	0.870	1,680,000	1,442,100	0.8584	2.681	2.649	2.681	2.649	2.712	538,990	2.6756	-2.27%
2004-08-06	0	0.880	0.860	0.880	-	-	0	0	-	2.743	2.681	2.743	-	-	0	-	-1.12%
2004-08-05	0	0.890	0.890	0.900	0.880	0.900	834,000	741,000	0.8885	2.774	2.774	2.805	2.743	2.805	267,570	2.7694	1.14%
2004-08-04	0	0.880	0.860	0.880	0.850	0.880	596,000	513,960	0.8623	2.743	2.681	2.743	2.649	2.743	191,213	2.6879	1.15%
2004-08-03	0	0.870	0.860	0.870	0.860	0.870	828,000	713,200	0.8614	2.712	2.681	2.712	2.681	2.712	265,645	2.6848	-1.14%
2004-08-02	0	0.880	0.860	0.880	0.870	0.910	2,048,000	1,805,900	0.8818	2.743	2.681	2.743	2.712	2.836	657,054	2.7485	-1.12%
2004-07-30	0	0.890	0.880	0.900	0.850	0.900	6,224,000	5,454,080	0.8763	2.774	2.743	2.805	2.649	2.805	1,996,829	2.7314	5.95%
2004-07-29	0	0.840	0.840	0.850	0.840	0.850	930,000	787,800	0.8471	2.618	2.618	2.649	2.618	2.649	298,369	2.6404	-1.18%
2004-07-28	0	0.850	0.840	0.850	0.840	0.850	4,096,000	3,475,760	0.8486	2.649	2.618	2.649	2.618	2.649	1,314,108	2.6450	2.41%
2004-07-27	0	0.830	0.830	0.840	0.810	0.830	914,000	752,120	0.8229	2.587	2.587	2.618	2.525	2.587	293,236	2.5649	1.22%
2004-07-26	0	0.820	0.810	0.820	0.800	0.820	850,000	688,400	0.8099	2.556	2.525	2.556	2.494	2.556	272,703	2.5244	1.23%
2004-07-23	0	0.810	0.810	0.820	0.800	0.830	2,056,000	1,668,060	0.8113	2.525	2.525	2.556	2.494	2.587	659,621	2.5288	0.00%
2004-07-22	0	0.810	0.810	0.820	0.800	0.820	922,000	740,880	0.8036	2.525	2.525	2.556	2.494	2.556	295,803	2.5046	-2.41%
2004-07-21	0	0.830	0.820	0.830	0.820	0.850	4,086,000	3,398,520	0.8317	2.587	2.556	2.587	2.556	2.649	1,310,900	2.5925	0.00%
2004-07-20	0	0.830	0.820	0.830	0.780	0.830	10,300,000	8,324,160	0.8082	2.587	2.556	2.587	2.431	2.587	3,304,520	2.5190	6.41%
2004-07-19	0	0.780	0.780	0.790	0.760	0.780	1,944,000	1,507,280	0.7753	2.431	2.431	2.462	2.369	2.431	623,688	2.4167	4.00%
2004-07-16	0	0.750	0.750	0.760	0.740	0.750	1,418,000	1,061,400	0.7485	2.338	2.338	2.369	2.307	2.338	454,933	2.3331	2.74%
2004-07-15	0	0.730	0.730	0.750	0.690	0.750	6,296,000	4,568,600	0.7256	2.275	2.275	2.338	2.151	2.338	2,019,928	2.2618	2.82%
2004-07-14	0	0.710	0.700	0.710	0.700	0.750	3,082,000	2,199,020	0.7135	2.213	2.182	2.213	2.182	2.338	988,790	2.2240	-5.33%
2004-07-13	0	0.750	0.740	0.750	0.750	0.800	2,568,000	1,953,520	0.7607	2.338	2.307	2.338	2.338	2.494	823,884	2.3711	-2.60%
2004-07-12	0	0.770	0.770	0.780	0.770	0.800	594,000	466,540	0.7854	2.400	2.400	2.431	2.400	2.494	190,571	2.4481	-2.53%
2004-07-09	0	0.790	0.780	0.790	0.780	0.790	2,120,000	1,674,200	0.7897	2.462	2.431	2.462	2.431	2.462	680,154	2.4615	0.00%
2004-07-08	0	0.790	0.790	0.800	0.790	0.840	3,224,000	2,613,000	0.8105	2.462	2.462	2.494	2.462	2.618	1,034,347	2.5262	-4.82%
2004-07-07	0	0.830	0.830	0.840	0.780	0.840	7,562,000	6,182,620	0.8176	2.587	2.587	2.618	2.431	2.618	2,426,096	2.5484	5.06%
2004-07-06	0	0.790	0.780	0.790	0.760	0.820	9,964,000	7,856,240	0.7885	2.462	2.431	2.462	2.369	2.556	3,196,723	2.4576	5.33%
2004-07-05	0	0.750	0.750	0.760	0.730	0.760	2,246,000	1,675,160	0.7458	2.338	2.338	2.369	2.275	2.369	720,578	2.3247	0.00%
2004-07-02	0	0.750	0.750	0.760	0.720	0.760	6,718,000	4,889,520	0.7278	2.338	2.338	2.369	2.244	2.369	2,155,317	2.2686	2.74%
2004-06-30	0	0.730	0.720	0.730	0.700	0.730	4,396,000	3,180,260	0.7234	2.275	2.244	2.275	2.182	2.275	1,410,357	2.2549	7.35%
2004-06-29	0	0.680	0.680	0.690	0.660	0.690	2,448,000	1,647,940	0.6732	2.120	2.120	2.151	2.057	2.151	785,385	2.0983	4.62%
2004-06-28	0	0.650	0.650	0.660	0.640	0.650	2,808,000	1,813,000	0.6457	2.026	2.026	2.057	1.995	2.026	900,883	2.0125	1.56%
2004-06-25	0	0.640	0.630	0.640	0.630	0.670	5,618,000	3,604,000	0.6415	1.995	1.964	1.995	1.964	2.088	1,802,407	1.9995	-4.48%
2004-06-24	0	0.670	0.660	0.680	0.640	0.680	6,534,000	4,316,960	0.6607	2.088	2.057	2.120	1.995	2.120	2,096,285	2.0593	4.69%
2004-06-23	0	0.640	0.620	0.640	0.610	0.660	7,174,000	4,525,740	0.6309	1.995	1.933	1.995	1.901	2.057	2,301,615	1.9663	-3.03%
2004-06-21	0	0.660	0.660	0.670	0.640	0.690	706,000	472,980	0.6699	2.057	2.057	2.088	1.995	2.151	226,504	2.0882	-5.71%
2004-06-18	0	0.700	0.680	0.740	0.610	0.750	3,232,000	2,079,760	0.6435	2.182	2.120	2.307	1.901	2.338	1,036,914	2.0057	0.00%
2004-06-17	0	0.700	0.720	0.730	0.700	0.730	1,250,000	887,940	0.7104	2.182	2.244	2.275	2.182	2.275	401,034	2.2141	-5.41%
2004-06-16	0	0.740	0.740	0.750	0.720	0.760	2,342,000	1,721,300	0.7350	2.307	2.307	2.338	2.244	2.369	751,377	2.2909	-3.90%
2004-06-15	0	0.770	0.770	0.780	0.740	0.780	442,000	342,040	0.7738	2.400	2.400	2.431	2.307	2.431	141,806	2.4120	-2.53%
2004-06-14	0	0.790	0.780	0.790	0.790	0.810	3,754,000	2,980,960	0.7941	2.462	2.431	2.462	2.462	2.525	1,204,385	2.4751	-1.25%
2004-06-11	0	0.800	0.790	0.800	0.790	0.800	2,648,000	2,116,360	0.7992	2.494	2.462	2.494	2.462	2.494	849,551	2.4912	-1.23%
2004-06-10	0	0.810	0.800	0.810	0.790	0.810	1,360,000	1,086,500	0.7989	2.525	2.494	2.525	2.462	2.525	436,325	2.4901	2.53%
2004-06-09	0	0.790	0.790	0.810	0.790	0.830	940,000	763,680	0.8124	2.462	2.462	2.525	2.462	2.587	301,578	2.5323	-4.82%
2004-06-08	0	0.830	0.820	0.840	0.830	0.840	1,308,000	1,086,820	0.8309	2.587	2.556	2.618	2.587	2.618	419,642	2.5899	1.22%
2004-06-07	0	0.820	0.820	0.830	0.820	0.870	2,268,000	1,905,820	0.8403	2.556	2.556	2.587	2.556	2.712	727,636	2.6192	-1.20%
2004-06-04	0	0.830	0.810	0.830	0.800	0.830	1,168,000	951,160	0.8143	2.587	2.525	2.587	2.494	2.587	374,726	2.5383	5.06%
2004-06-03	0	0.790	0.790	0.800	0.790	0.840	3,282,000	2,673,200	0.8145	2.462	2.462	2.494	2.462	2.618	1,052,955	2.5388	-3.66%
2004-06-02	0	0.820	0.820	0.830	0.820	0.820	1,128,000	924,960	0.8200	2.556	2.556	2.587	2.556	2.556	361,893	2.5559	0.00%
2004-06-01	0	0.820	0.820	0.830	0.820	0.850	2,038,000	1,696,200	0.8323	2.556	2.556	2.587	2.556	2.649	653,846	2.5942	-1.20%
2004-05-31	0	0.850	0.850	0.860	0.840	0.860	922,000	784,140	0.8505	2.587	2.587	2.617	2.557	2.617	302,930	2.5885	-1.16%
2004-05-28	0	0.860	0.850	0.860	0.820	0.870	5,510,000	4,679,820	0.8493	2.617	2.587	2.617	2.496	2.648	1,810,355	2.5850	4.88%
2004-05-27	0	0.820	0.820	0.830	0.800	0.830	3,750,000	3,079,320	0.8212	2.496	2.496	2.526	2.435	2.526	1,232,093	2.4993	3.80%
2004-05-25	0	0.790	0.790	0.800	0.770	0.800	1,984,000	1,564,880	0.7888	2.404	2.404	2.435	2.344	2.435	651,859	2.4006	-1.25%
2004-05-24	0	0.800	0.800	0.810	0.790	0.810	702,000	561,700	0.8001	2.435	2.435	2.465	2.404	2.465	230,648	2.4353	1.27%
2004-05-21	0	0.790	0.790	0.800	0.770	0.800	4,572,000	3,619,340	0.7916	2.404	2.404	2.435	2.344	2.435	1,502,167	2.4094	3.95%
2004-05-20	0	0.760	0.750	0.770	0.760	0.790	880,000	679,800	0.7725	2.313	2.283	2.344	2.313	2.404	289,131	2.3512	-1.30%
2004-05-19	0	0.770	0.770	0.780	0.740	0.840	1,306,000	1,034,120	0.7918	2.344	2.344	2.374	2.252	2.557	429,097	2.4100	-3.75%
2004-05-18	0	0.800	0.760	0.800	0.740	0.800	570,000	440,360	0.7726	2.435	2.313	2.435	2.252	2.435	187,278	2.3514	5.26%
2004-05-17	0	0.760	0.740	0.780	0.730	0.760	1,424,000	1,057,900	0.7429	2.313	2.252	2.374	2.222	2.313	467,867	2.2611	-1.30%
2004-05-14	0	0.770	0.700	0.770	0.700	0.780	1,362,000	1,045,300	0.7675	2.344	2.131	2.344	2.131	2.374	447,496	2.3359	-1.28%
2004-05-13	0	0.780	0.770	0.780	0.770	0.790	1,330,000	1,034,800	0.7780	2.374	2.344	2.374	2.344	2.404	436,982	2.3681	0.00%
2004-05-12	0	0.780	0.770	0.780	0.760	0.810	2,578,000	2,017,940	0.7828	2.374	2.344	2.374	2.313	2.465	847,023	2.3824	0.00%
2004-05-11	0	0.780	0.770	0.780	0.780	0.790	1,390,000	1,085,800	0.7812	2.374	2.344	2.374	2.374	2.404	456,696	2.3775	0.00%
2004-05-10	0	0.780	0.770	0.780	0.780	0.820	2,344,000	1,868,880	0.7973	2.374	2.344	2.374	2.374	2.496	770,140	2.4267	-7.14%
2004-05-07	0	0.840	0.830	0.840	0.830	0.850	1,050,000	881,900	0.8399	2.557	2.526	2.557	2.526	2.587	344,986	2.5563	-3.45%
2004-05-06	0	0.870	0.850	0.870	0.860	0.890	1,132,000	990,340	0.8749	2.648	2.587	2.648	2.617	2.709	371,928	2.6627	0.00%
2004-05-05	0	0.870	0.870	0.890	0.860	0.910	1,688,000	1,477,980	0.8756	2.648	2.648	2.709	2.617	2.770	554,606	2.6649	-4.40%
2004-05-04	0	0.910	0.900	0.910	0.820	0.910	2,248,000	1,939,020	0.8626	2.770	2.739	2.770	2.496	2.770	738,598	2.6253	12.35%
2004-05-03	0	0.810	0.820	0.830	0.810	0.840	206,000	169,940	0.8250	2.465	2.496	2.526	2.465	2.557	67,683	2.5108	-3.57%
2004-04-30	0	0.840	0.830	0.870	0.800	0.870	1,510,000	1,286,220	0.8518	2.557	2.526	2.648	2.435	2.648	496,123	2.5925	-2.33%
2004-04-29	0	0.860	0.860	0.900	0.820	0.910	152,000	131,980	0.8683	2.617	2.617	2.739	2.496	2.770	49,941	2.6427	-3.37%
2004-04-28	0	0.890	0.890	0.920	0.880	0.930	892,000	800,260	0.8972	2.709	2.709	2.800	2.678	2.831	293,074	2.7306	-3.26%
2004-04-27	0	0.920	0.910	0.940	0.910	0.980	940,000	875,160	0.9310	2.800	2.770	2.861	2.770	2.983	308,845	2.8337	1.10%
2004-04-26	0	0.910	0.910	0.930	0.910	0.950	429,000	396,560	0.9244	2.770	2.770	2.831	2.770	2.891	140,951	2.8135	-5.21%
2004-04-23	0	0.960	0.950	0.960	0.920	0.960	1,606,000	1,506,640	0.9381	2.922	2.891	2.922	2.800	2.922	527,664	2.8553	5.49%
2004-04-22	0	0.910	0.930	0.940	0.900	0.930	1,248,000	1,137,660	0.9116	2.770	2.831	2.861	2.739	2.831	410,040	2.7745	2.25%
2004-04-21	0	0.890	0.890	0.910	0.850	0.980	2,246,000	2,058,040	0.9163	2.709	2.709	2.770	2.587	2.983	737,941	2.7889	-9.18%
2004-04-20	0	0.980	0.940	0.980	0.980	1.120	1,396,000	1,499,360	1.0740	2.983	2.861	2.983	2.983	3.409	458,667	3.2690	-13.27%
2004-04-19	0	1.130	1.130	1.150	1.120	1.180	1,136,000	1,294,260	1.1393	3.439	3.439	3.500	3.409	3.591	373,242	3.4676	-3.42%
2004-04-16	0	1.170	1.170	1.190	1.150	1.210	1,562,000	1,820,480	1.1655	3.561	3.561	3.622	3.500	3.683	513,208	3.5473	0.86%
2004-04-15	0	1.160	1.160	1.170	1.150	1.170	1,824,000	2,115,600	1.1599	3.531	3.531	3.561	3.500	3.561	599,290	3.5302	0.00%
2004-04-14	0	1.160	1.160	1.170	1.140	1.180	1,222,000	1,422,520	1.1641	3.531	3.531	3.561	3.470	3.591	401,498	3.5430	0.00%
2004-04-13	0	1.160	1.150	1.160	1.150	1.170	660,000	765,040	1.1592	3.531	3.500	3.531	3.500	3.561	216,848	3.5280	-0.85%
2004-04-08	0	1.170	1.170	1.180	1.160	1.170	1,470,000	1,714,300	1.1662	3.561	3.561	3.591	3.531	3.561	482,980	3.5494	0.00%
2004-04-07	0	1.170	1.160	1.170	1.160	1.190	1,058,000	1,236,000	1.1682	3.561	3.531	3.561	3.531	3.622	347,614	3.5557	-0.85%
2004-04-06	0	1.180	1.180	1.190	1.140	1.200	2,948,000	3,464,340	1.1751	3.591	3.591	3.622	3.470	3.652	968,589	3.5767	1.72%
2004-04-02	0	1.160	1.140	1.160	1.150	1.170	7,248,000	8,381,280	1.1564	3.531	3.470	3.531	3.500	3.561	2,381,388	3.5195	1.75%
2004-04-01	0	1.140	1.120	1.140	1.120	1.190	5,190,800	5,973,840	1.1509	3.470	3.409	3.470	3.409	3.622	1,705,479	3.5027	-0.87%
2004-03-31	0	1.150	1.150	1.160	1.140	1.200	5,968,000	6,926,600	1.1606	3.500	3.500	3.531	3.470	3.652	1,960,834	3.5325	-4.17%
2004-03-30	0	1.200	1.200	1.210	1.180	1.220	4,780,000	5,738,940	1.2006	3.652	3.652	3.683	3.591	3.713	1,570,507	3.6542	0.84%
2004-03-29	0	1.190	1.180	1.190	1.160	1.200	2,222,000	2,639,180	1.1877	3.622	3.591	3.622	3.531	3.652	730,056	3.6150	2.59%
2004-03-26	0	1.160	1.160	1.170	1.160	1.190	792,000	921,520	1.1635	3.531	3.531	3.561	3.531	3.622	260,218	3.5413	-1.69%
2004-03-25	0	1.180	1.170	1.180	1.180	1.200	274,000	323,360	1.1801	3.591	3.561	3.591	3.591	3.652	90,025	3.5919	-1.67%
2004-03-24	0	1.200	1.190	1.200	1.200	1.220	748,000	900,480	1.2039	3.652	3.622	3.652	3.652	3.713	245,761	3.6640	-1.64%
2004-03-23	0	1.220	1.200	1.220	1.200	1.230	1,312,000	1,586,500	1.2092	3.713	3.652	3.713	3.652	3.744	431,068	3.6804	0.00%
2004-03-22	0	1.220	1.210	1.220	1.150	1.230	3,550,000	4,230,140	1.1916	3.713	3.683	3.713	3.500	3.744	1,166,381	3.6267	5.17%
2004-03-19	0	1.160	1.160	1.170	1.160	1.170	1,056,000	1,231,940	1.1666	3.531	3.531	3.561	3.531	3.561	346,957	3.5507	0.00%
2004-03-18	0	1.160	1.160	1.170	1.150	1.170	2,060,000	2,389,640	1.1600	3.531	3.531	3.561	3.500	3.561	676,829	3.5306	-0.85%
2004-03-17	0	1.170	1.160	1.170	1.140	1.170	2,132,000	2,472,440	1.1597	3.561	3.531	3.561	3.470	3.561	700,486	3.5296	0.86%
2004-03-16	0	1.160	1.150	1.160	1.150	1.170	712,000	825,400	1.1593	3.531	3.500	3.531	3.500	3.561	233,933	3.5284	0.00%
2004-03-15	0	1.160	1.160	1.180	1.140	1.190	2,514,000	2,948,620	1.1729	3.531	3.531	3.591	3.470	3.622	825,995	3.5698	1.75%
2004-03-12	0	1.140	1.140	1.150	1.060	1.150	3,958,000	4,368,400	1.1037	3.470	3.470	3.500	3.226	3.500	1,300,433	3.3592	-0.87%
2004-03-11	0	1.150	1.140	1.150	1.130	1.190	2,718,000	3,162,860	1.1637	3.500	3.470	3.500	3.439	3.622	893,021	3.5418	-4.17%
2004-03-10	0	1.200	1.190	1.200	1.190	1.210	1,192,000	1,425,360	1.1958	3.652	3.622	3.652	3.622	3.683	391,641	3.6395	0.84%
2004-03-09	0	1.190	1.190	1.200	1.190	1.230	2,226,000	2,698,680	1.2123	3.622	3.622	3.652	3.622	3.744	731,370	3.6899	-4.03%
2004-03-08	0	1.240	1.220	1.240	1.230	1.260	2,942,000	3,649,480	1.2405	3.774	3.713	3.774	3.744	3.835	966,618	3.7755	0.00%
2004-03-05	0	1.240	1.240	1.250	1.230	1.240	2,932,000	3,628,620	1.2376	3.774	3.774	3.805	3.744	3.774	963,332	3.7667	0.81%
2004-03-04	0	1.230	1.210	1.230	1.210	1.270	6,656,000	8,257,680	1.2406	3.744	3.683	3.744	3.683	3.865	2,186,882	3.7760	-1.60%
2004-03-03	0	1.250	1.250	1.270	1.250	1.270	10,066,000	12,628,980	1.2546	3.805	3.805	3.865	3.805	3.865	3,307,265	3.8186	-1.57%
2004-03-02	0	1.270	1.260	1.270	1.250	1.300	4,534,000	5,737,760	1.2655	3.865	3.835	3.865	3.805	3.957	1,489,682	3.8517	0.00%
2004-03-01	0	1.270	1.270	1.280	1.260	1.330	4,380,000	5,629,220	1.2852	3.865	3.865	3.896	3.835	4.048	1,439,084	3.9117	-4.51%
2004-02-27	0	1.330	1.330	1.340	1.300	1.360	7,552,092	10,068,561	1.3332	4.048	4.048	4.078	3.957	4.139	2,481,300	4.0578	-2.92%
2004-02-26	0	1.370	1.370	1.380	1.200	1.390	46,870,000	61,998,040	1.3228	4.170	4.170	4.200	3.652	4.231	15,399,514	4.0260	14.17%
2004-02-25	0	1.200	1.200	1.210	1.150	1.210	8,798,000	10,385,300	1.1804	3.652	3.652	3.683	3.500	3.683	2,890,653	3.5927	3.45%
2004-02-24	0	1.160	1.150	1.160	1.150	1.200	7,978,000	9,285,620	1.1639	3.531	3.500	3.531	3.500	3.652	2,621,236	3.5425	-2.52%
2004-02-23	0	1.190	1.190	1.200	1.180	1.210	3,300,000	3,953,160	1.1979	3.622	3.622	3.652	3.591	3.683	1,084,241	3.6460	-1.65%
2004-02-20	0	1.210	1.200	1.210	1.200	1.220	3,180,000	3,849,680	1.2106	3.683	3.652	3.683	3.652	3.713	1,044,814	3.6846	-0.82%
2004-02-19	0	1.220	1.210	1.220	1.210	1.230	5,362,000	6,540,380	1.2198	3.713	3.683	3.713	3.683	3.744	1,761,728	3.7125	0.00%
2004-02-18	0	1.220	1.210	1.220	1.210	1.240	14,036,000	17,169,400	1.2232	3.713	3.683	3.713	3.683	3.774	4,611,640	3.7231	0.00%
2004-02-17	0	1.220	1.210	1.220	1.160	1.220	17,920,000	21,360,760	1.1920	3.713	3.683	3.713	3.531	3.713	5,887,760	3.6280	4.27%
2004-02-16	0	1.170	1.160	1.180	1.160	1.200	6,980,000	8,208,080	1.1759	3.561	3.531	3.591	3.531	3.652	2,293,335	3.5791	-3.31%
2004-02-13	0	1.210	1.200	1.210	1.200	1.210	4,186,000	5,061,980	1.2093	3.683	3.652	3.683	3.652	3.683	1,375,344	3.6805	0.00%
2004-02-12	0	1.210	1.200	1.210	1.200	1.240	6,916,000	8,481,120	1.2263	3.683	3.652	3.683	3.652	3.774	2,272,307	3.7324	-0.82%
2004-02-11	0	1.220	1.210	1.220	1.150	1.240	19,932,000	23,976,720	1.2029	3.713	3.683	3.713	3.500	3.774	6,548,818	3.6612	7.02%
2004-02-10	0	1.140	1.140	1.150	1.140	1.180	7,996,000	9,299,780	1.1631	3.470	3.470	3.500	3.470	3.591	2,627,150	3.5399	-2.56%
2004-02-09	0	1.170	1.160	1.170	1.130	1.170	8,956,000	10,266,660	1.1463	3.561	3.531	3.561	3.439	3.561	2,942,566	3.4890	5.41%
2004-02-06	0	1.110	1.110	1.120	1.100	1.130	7,814,000	8,693,580	1.1126	3.378	3.378	3.409	3.348	3.439	2,567,352	3.3862	0.91%
2004-02-05	0	1.100	1.090	1.100	1.080	1.120	3,416,000	3,774,120	1.1048	3.348	3.318	3.348	3.287	3.409	1,122,354	3.3627	-1.79%
2004-02-04	0	1.120	1.110	1.120	1.080	1.140	13,594,000	15,133,940	1.1133	3.409	3.378	3.409	3.287	3.470	4,466,418	3.3884	3.70%
2004-02-03	0	1.080	1.070	1.080	1.050	1.110	15,982,000	17,108,100	1.0705	3.287	3.257	3.287	3.196	3.378	5,251,014	3.2581	-1.82%
2004-02-02	0	1.100	1.090	1.100	1.090	1.130	5,522,000	6,077,100	1.1005	3.348	3.318	3.348	3.318	3.439	1,814,297	3.3496	-3.51%
2004-01-30	0	1.140	1.130	1.140	1.130	1.170	4,245,292	4,869,221	1.1470	3.470	3.439	3.470	3.439	3.561	1,394,825	3.4909	0.00%
2004-01-29	0	1.140	1.140	1.150	1.120	1.170	4,480,000	5,129,900	1.1451	3.470	3.470	3.500	3.409	3.561	1,471,940	3.4851	-0.87%
2004-01-28	0	1.150	1.150	1.160	1.140	1.240	11,390,000	13,631,200	1.1968	3.500	3.500	3.531	3.470	3.774	3,742,276	3.6425	-5.74%
2004-01-27	0	1.220	1.220	1.230	1.170	1.230	7,342,000	8,826,000	1.2021	3.713	3.713	3.744	3.561	3.744	2,412,273	3.6588	0.83%
2004-01-26	0	1.210	1.210	1.220	1.200	1.250	3,546,000	4,290,380	1.2099	3.683	3.683	3.713	3.652	3.805	1,165,067	3.6825	-3.20%
2004-01-21	0	1.250	1.240	1.250	1.200	1.260	8,108,000	9,996,880	1.2330	3.805	3.774	3.805	3.652	3.835	2,663,948	3.7527	4.17%
2004-01-20	0	1.200	1.190	1.200	1.150	1.210	10,320,000	12,259,380	1.1879	3.652	3.622	3.652	3.500	3.683	3,390,719	3.6156	5.26%
2004-01-19	0	1.140	1.130	1.150	1.100	1.140	4,166,000	4,710,500	1.1307	3.470	3.439	3.500	3.348	3.470	1,368,773	3.4414	0.00%
2004-01-16	0	1.140	1.140	1.150	1.140	1.200	5,673,000	6,653,030	1.1728	3.470	3.470	3.500	3.470	3.652	1,863,910	3.5694	-1.72%
2004-01-15	0	1.160	1.150	1.160	1.140	1.160	3,638,000	4,183,600	1.1500	3.531	3.500	3.531	3.470	3.531	1,195,294	3.5001	1.75%
2004-01-14	0	1.140	1.130	1.140	1.110	1.180	5,144,000	5,930,440	1.1529	3.470	3.439	3.470	3.378	3.591	1,690,102	3.5089	0.88%
2004-01-13	0	1.130	1.120	1.130	1.100	1.170	6,756,000	7,602,720	1.1253	3.439	3.409	3.439	3.348	3.561	2,219,738	3.4251	-3.42%
2004-01-12	0	1.170	1.170	1.180	1.160	1.240	6,444,000	7,756,220	1.2036	3.561	3.561	3.591	3.531	3.774	2,117,228	3.6634	-4.88%
2004-01-09	0	1.230	1.230	1.240	1.230	1.280	7,094,000	8,894,360	1.2538	3.744	3.744	3.774	3.744	3.896	2,330,791	3.8160	0.82%
2004-01-08	0	1.220	1.220	1.240	1.210	1.280	11,132,000	13,851,960	1.2443	3.713	3.713	3.774	3.683	3.896	3,657,508	3.7873	-3.17%
2004-01-07	0	1.260	1.250	1.260	1.230	1.320	30,434,000	38,978,900	1.2808	3.835	3.805	3.835	3.744	4.018	9,999,334	3.8981	1.61%
2004-01-06	0	1.240	1.240	1.250	1.210	1.310	23,536,495	29,606,494	1.2579	3.774	3.774	3.805	3.683	3.987	7,733,104	3.8285	1.64%
2004-01-05	0	1.220	1.210	1.220	1.150	1.220	8,342,000	9,935,480	1.1910	3.713	3.683	3.713	3.500	3.713	2,740,831	3.6250	4.27%
2004-01-02	0	1.170	1.160	1.170	1.150	1.180	4,470,000	5,207,460	1.1650	3.561	3.531	3.561	3.500	3.591	1,468,654	3.5457	2.63%
2003-12-31	0	1.140	1.140	1.150	1.120	1.150	2,160,000	2,460,796	1.1393	3.470	3.470	3.500	3.409	3.500	709,685	3.4674	1.79%
2003-12-30	0	1.120	1.120	1.130	1.110	1.140	4,040,000	4,563,620	1.1296	3.409	3.409	3.439	3.378	3.470	1,327,374	3.4381	0.90%
2003-12-29	0	1.110	1.110	1.120	1.100	1.120	4,724,000	5,240,580	1.1094	3.378	3.378	3.409	3.348	3.409	1,552,108	3.3764	-0.89%
2003-12-24	0	1.120	1.120	1.130	1.110	1.150	3,499,000	3,932,510	1.1239	3.409	3.409	3.439	3.378	3.500	1,149,624	3.4207	-0.88%
2003-12-23	0	1.130	1.130	1.140	1.130	1.170	4,232,000	4,820,200	1.1390	3.439	3.439	3.470	3.439	3.561	1,390,457	3.4666	-3.42%
2003-12-22	0	1.170	1.160	1.180	1.160	1.190	2,456,000	2,875,100	1.1706	3.561	3.531	3.591	3.531	3.622	806,938	3.5630	-1.68%
2003-12-19	0	1.190	1.190	1.200	1.140	1.210	10,132,000	11,972,520	1.1817	3.622	3.622	3.652	3.470	3.683	3,328,950	3.5965	4.39%
2003-12-18	0	1.140	1.140	1.150	1.100	1.150	7,023,000	7,928,350	1.1289	3.470	3.470	3.500	3.348	3.500	2,307,463	3.4360	3.64%
2003-12-17	0	1.100	1.100	1.110	1.070	1.160	7,060,000	7,857,780	1.1130	3.348	3.348	3.378	3.257	3.531	2,319,620	3.3875	-1.79%
2003-12-16	0	1.120	1.120	1.130	1.110	1.210	8,582,000	9,987,720	1.1638	3.409	3.409	3.439	3.378	3.683	2,819,685	3.5421	-4.27%
2003-12-15	0	1.170	1.170	1.180	1.170	1.280	9,230,000	11,215,400	1.2151	3.561	3.561	3.591	3.561	3.896	3,032,590	3.6983	-7.87%
2003-12-12	0	1.270	1.260	1.270	1.250	1.280	12,888,461	16,266,612	1.2621	3.865	3.835	3.865	3.805	3.896	4,234,607	3.8414	1.60%
2003-12-11	0	1.250	1.250	1.270	1.250	1.290	3,110,000	3,953,520	1.2712	3.805	3.805	3.865	3.805	3.926	1,021,815	3.8691	-0.79%
2003-12-10	0	1.260	1.260	1.270	1.240	1.310	8,706,000	11,171,560	1.2832	3.835	3.835	3.865	3.774	3.987	2,860,426	3.9056	0.00%
2003-12-09	0	1.260	1.250	1.260	1.250	1.300	5,052,000	6,467,180	1.2801	3.835	3.805	3.835	3.805	3.957	1,659,875	3.8962	-2.33%
2003-12-08	0	1.290	1.280	1.290	1.280	1.320	9,130,000	11,844,160	1.2973	3.926	3.896	3.926	3.896	4.018	2,999,735	3.9484	-1.53%
2003-12-05	0	1.310	1.300	1.310	1.250	1.340	22,924,728	29,832,036	1.3013	3.987	3.957	3.987	3.805	4.078	7,532,103	3.9607	3.97%
2003-12-04	0	1.260	1.250	1.270	1.180	1.300	30,690,000	38,452,520	1.2529	3.835	3.805	3.865	3.591	3.957	10,083,445	3.8134	5.00%
2003-12-03	0	1.200	1.190	1.200	1.160	1.220	18,278,000	22,004,080	1.2039	3.652	3.622	3.652	3.531	3.713	6,005,383	3.6641	4.35%
2003-12-02	0	1.150	1.150	1.160	1.140	1.200	8,574,000	10,047,040	1.1718	3.500	3.500	3.531	3.470	3.652	2,817,056	3.5665	0.00%
2003-12-01	0	1.150	1.140	1.150	1.130	1.170	6,456,230	7,423,678	1.1498	3.500	3.470	3.500	3.439	3.561	2,121,246	3.4997	1.77%
2003-11-28	0	1.130	1.120	1.130	1.120	1.140	1,491,292	1,684,522	1.1296	3.439	3.409	3.439	3.409	3.470	489,976	3.4380	-0.88%
2003-11-27	0	1.140	1.120	1.140	1.110	1.140	2,004,000	2,254,980	1.1252	3.470	3.409	3.470	3.378	3.470	658,430	3.4248	0.88%
2003-11-26	0	1.130	1.130	1.140	1.120	1.150	3,174,000	3,608,660	1.1369	3.439	3.439	3.470	3.409	3.500	1,042,843	3.4604	-0.88%
2003-11-25	0	1.140	1.130	1.140	1.100	1.140	4,696,000	5,295,420	1.1276	3.470	3.439	3.470	3.348	3.470	1,542,908	3.4321	2.70%
2003-11-24	0	1.110	1.110	1.120	1.100	1.140	1,204,000	1,343,920	1.1162	3.378	3.378	3.409	3.348	3.470	395,584	3.3973	-2.63%
2003-11-21	0	1.140	1.140	1.150	1.040	1.150	11,366,000	12,460,080	1.0963	3.470	3.470	3.500	3.165	3.500	3,734,390	3.3366	3.64%
2003-11-20	0	1.100	1.100	1.110	1.100	1.160	8,056,000	9,108,560	1.1307	3.348	3.348	3.378	3.348	3.531	2,646,863	3.4413	-2.65%
2003-11-19	0	1.130	1.120	1.130	1.120	1.150	3,978,000	4,523,220	1.1371	3.439	3.409	3.439	3.409	3.500	1,307,004	3.4608	-0.88%
2003-11-18	0	1.140	1.140	1.150	1.110	1.180	8,594,000	9,887,600	1.1505	3.470	3.470	3.500	3.378	3.591	2,823,628	3.5017	1.79%
2003-11-17	0	1.120	1.120	1.130	1.100	1.130	7,558,000	8,450,640	1.1181	3.409	3.409	3.439	3.348	3.439	2,483,241	3.4031	0.00%
2003-11-14	0	1.120	1.120	1.130	1.120	1.180	5,008,000	5,694,740	1.1371	3.409	3.409	3.439	3.409	3.591	1,645,419	3.4610	-4.27%
2003-11-13	0	1.170	1.170	1.180	1.150	1.190	10,046,000	11,708,120	1.1655	3.561	3.561	3.591	3.500	3.622	3,300,694	3.5472	2.63%
2003-11-12	0	1.140	1.140	1.150	1.120	1.180	11,562,000	13,324,460	1.1524	3.470	3.470	3.500	3.409	3.591	3,798,788	3.5076	-0.87%
2003-11-11	0	1.150	1.140	1.150	1.110	1.170	20,206,000	23,132,100	1.1448	3.500	3.470	3.500	3.378	3.561	6,638,843	3.4844	0.00%
2003-11-10	0	1.150	1.140	1.150	1.060	1.150	19,074,000	20,743,420	1.0875	3.500	3.470	3.500	3.226	3.500	6,266,915	3.3100	3.60%
2003-11-07	0	1.110	1.100	1.110	0.980	1.110	53,368,000	56,273,140	1.0544	3.378	3.348	3.378	2.983	3.378	17,534,484	3.2093	13.27%
2003-11-06	0	0.980	0.980	0.990	0.960	1.010	7,640,000	7,524,620	0.9849	2.983	2.983	3.013	2.922	3.074	2,510,183	2.9976	-2.97%
2003-11-05	0	1.010	1.000	1.010	1.000	1.060	20,753,560	21,404,900	1.0314	3.074	3.044	3.074	3.044	3.226	6,818,748	3.1391	-0.98%
2003-11-04	0	1.020	1.010	1.020	0.990	1.020	13,301,646	13,326,024	1.0018	3.104	3.074	3.104	3.013	3.104	4,370,362	3.0492	3.03%
2003-11-03	0	0.990	0.980	0.990	0.970	1.000	5,222,000	5,155,860	0.9873	3.013	2.983	3.013	2.952	3.044	1,715,730	3.0051	-1.00%
2003-10-31	0	1.000	1.000	1.010	0.920	1.020	15,542,000	15,230,420	0.9800	3.044	3.044	3.074	2.800	3.104	5,106,449	2.9826	9.89%
2003-10-30	0	0.910	0.910	0.930	0.890	0.920	2,376,000	2,154,500	0.9068	2.770	2.770	2.831	2.709	2.800	780,654	2.7599	0.00%
2003-10-29	0	0.910	0.910	0.920	0.900	0.960	5,002,000	4,643,660	0.9284	2.770	2.770	2.800	2.739	2.922	1,643,447	2.8256	-3.19%
2003-10-28	0	0.940	0.930	0.940	0.920	0.950	3,956,000	3,697,420	0.9346	2.861	2.831	2.861	2.800	2.891	1,299,775	2.8447	3.30%
2003-10-27	0	0.910	0.910	0.930	0.910	0.940	1,026,000	947,800	0.9238	2.770	2.770	2.831	2.770	2.861	337,101	2.8116	-2.15%
2003-10-24	0	0.930	0.910	0.930	0.890	0.950	8,152,000	7,449,020	0.9138	2.831	2.770	2.831	2.709	2.891	2,678,405	2.7811	0.00%
2003-10-23	0	0.930	0.920	0.940	0.900	0.980	11,358,000	10,672,400	0.9396	2.831	2.800	2.861	2.739	2.983	3,731,762	2.8599	-2.11%
2003-10-22	0	0.950	0.950	0.960	0.940	0.980	8,744,000	8,413,040	0.9622	2.891	2.891	2.922	2.861	2.983	2,872,911	2.9284	-3.06%
2003-10-21	0	0.980	0.970	0.980	0.970	1.020	14,158,000	14,105,240	0.9963	2.983	2.952	2.983	2.952	3.104	4,651,724	3.0323	-2.97%
2003-10-20	0	1.010	1.010	1.020	0.990	1.050	27,914,000	28,426,060	1.0183	3.074	3.074	3.104	3.013	3.196	9,171,368	3.0994	-0.49%
2003-10-17	0	1.030	1.020	1.030	0.970	1.030	27,519,854	27,925,563	1.0147	3.089	3.059	3.089	2.909	3.089	9,175,492	3.0435	4.04%
2003-10-16	0	0.990	0.980	0.990	0.970	1.000	8,676,000	8,562,140	0.9869	2.969	2.939	2.969	2.909	2.999	2,892,696	2.9599	1.02%
2003-10-15	0	0.980	0.970	0.980	0.940	1.000	15,882,000	15,575,320	0.9807	2.939	2.909	2.939	2.819	2.999	5,295,274	2.9414	2.08%
2003-10-14	0	0.960	0.950	0.960	0.960	1.020	30,828,000	30,628,600	0.9935	2.879	2.849	2.879	2.879	3.059	10,278,473	2.9799	-1.03%
2003-10-13	0	0.970	0.960	0.970	0.900	0.970	24,884,000	23,694,060	0.9522	2.909	2.879	2.909	2.699	2.909	8,296,663	2.8559	6.59%
2003-10-10	0	0.910	0.900	0.910	0.860	0.910	17,774,000	15,887,360	0.8939	2.729	2.699	2.729	2.579	2.729	5,926,092	2.6809	3.41%
2003-10-09	0	0.880	0.870	0.880	0.880	0.930	24,242,000	21,818,340	0.9000	2.639	2.609	2.639	2.639	2.789	8,082,611	2.6994	-4.35%
2003-10-08	0	0.920	0.910	0.920	0.810	0.920	84,290,000	74,404,680	0.8827	2.759	2.729	2.759	2.429	2.759	28,103,428	2.6475	13.58%
2003-10-07	0	0.810	0.800	0.820	0.790	0.830	19,397,960	15,722,129	0.8105	2.429	2.399	2.459	2.369	2.489	6,467,543	2.4309	1.25%
2003-10-06	0	0.800	0.800	0.810	0.750	0.820	48,129,292	38,160,302	0.7929	2.399	2.399	2.429	2.249	2.459	16,046,958	2.3780	8.11%
2003-10-03	0	0.740	0.730	0.740	0.720	0.750	7,574,000	5,548,600	0.7326	2.219	2.189	2.219	2.159	2.249	2,525,274	2.1972	-1.33%
2003-10-02	0	0.750	0.740	0.750	0.720	0.760	9,680,000	7,212,760	0.7451	2.249	2.219	2.249	2.159	2.279	3,227,443	2.2348	0.00%
2003-09-30	0	0.750	0.740	0.750	0.740	0.760	7,416,603	5,582,276	0.7527	2.249	2.219	2.249	2.219	2.279	2,472,796	2.2575	0.00%
2003-09-29	0	0.750	0.750	0.760	0.720	0.750	14,742,000	10,968,060	0.7440	2.249	2.249	2.279	2.159	2.249	4,915,182	2.2315	2.74%
2003-09-26	0	0.730	0.720	0.730	0.710	0.730	8,744,000	6,317,820	0.7225	2.189	2.159	2.189	2.129	2.189	2,915,368	2.1671	2.82%
2003-09-25	0	0.710	0.710	0.720	0.690	0.730	11,486,000	8,221,720	0.7158	2.129	2.129	2.159	2.070	2.189	3,829,588	2.1469	0.00%
2003-09-24	0	0.710	0.700	0.710	0.670	0.710	12,918,000	8,974,600	0.6947	2.129	2.099	2.129	2.010	2.129	4,307,036	2.0837	7.58%
2003-09-23	0	0.660	0.650	0.660	0.640	0.670	4,376,000	2,865,200	0.6548	1.980	1.950	1.980	1.920	2.010	1,459,018	1.9638	1.54%
2003-09-22	0	0.650	0.640	0.650	0.630	0.670	5,480,000	3,547,600	0.6474	1.950	1.920	1.950	1.890	2.010	1,827,106	1.9416	-1.52%
2003-09-19	0	0.660	0.660	0.670	0.660	0.700	6,048,000	4,116,660	0.6807	1.980	1.980	2.010	1.980	2.099	2,016,485	2.0415	-4.35%
2003-09-18	0	0.690	0.680	0.690	0.670	0.690	8,358,000	5,664,500	0.6777	2.070	2.040	2.070	2.010	2.070	2,786,670	2.0327	4.55%
2003-09-17	0	0.660	0.650	0.670	0.640	0.670	10,744,000	7,072,720	0.6583	1.980	1.950	2.010	1.920	2.010	3,582,195	1.9744	3.13%
2003-09-16	0	0.640	0.640	0.650	0.640	0.660	6,628,000	4,310,100	0.6503	1.920	1.920	1.950	1.920	1.980	2,209,865	1.9504	-4.48%
2003-09-15	0	0.670	0.660	0.670	0.660	0.680	14,258,000	9,625,700	0.6751	2.010	1.980	2.010	1.980	2.040	4,753,810	2.0248	1.52%
2003-09-11	0	0.660	0.650	0.660	0.640	0.680	13,470,000	8,810,380	0.6541	1.980	1.950	1.980	1.920	2.040	4,491,080	1.9618	1.54%
2003-09-10	0	0.650	0.650	0.660	0.620	0.710	13,904,000	9,174,060	0.6598	1.950	1.950	1.980	1.860	2.129	4,635,782	1.9790	-8.45%
2003-09-09	0	0.710	0.710	0.720	0.700	0.750	8,770,000	6,392,160	0.7289	2.129	2.129	2.159	2.099	2.249	2,924,037	2.1861	-4.05%
2003-09-08	0	0.740	0.730	0.750	0.730	0.760	10,964,000	8,126,780	0.7412	2.219	2.189	2.249	2.189	2.279	3,655,546	2.2231	-1.33%
2003-09-05	0	0.750	0.750	0.760	0.750	0.770	4,400,000	3,335,200	0.7580	2.249	2.249	2.279	2.249	2.309	1,467,020	2.2735	-1.32%
2003-09-04	0	0.760	0.750	0.760	0.760	0.800	8,166,000	6,335,340	0.7758	2.279	2.249	2.279	2.279	2.399	2,722,655	2.3269	-3.80%
2003-09-03	0	0.790	0.790	0.800	0.750	0.800	20,168,000	15,838,880	0.7853	2.369	2.369	2.399	2.249	2.399	6,724,284	2.3555	5.33%
2003-09-02	0	0.750	0.750	0.760	0.750	0.800	7,122,000	5,484,280	0.7700	2.249	2.249	2.279	2.249	2.399	2,374,571	2.3096	-2.60%
2003-09-01	0	0.770	0.750	0.770	0.730	0.770	12,528,000	9,498,340	0.7582	2.309	2.249	2.309	2.189	2.309	4,177,005	2.2740	4.05%
2003-08-29	0	0.740	0.740	0.750	0.730	0.750	3,730,000	2,776,880	0.7445	2.219	2.219	2.249	2.189	2.249	1,243,633	2.2329	1.37%
2003-08-28	0	0.730	0.730	0.740	0.730	0.750	2,586,978	1,916,635	0.7409	2.189	2.189	2.219	2.189	2.249	862,534	2.2221	-1.35%
2003-08-27	0	0.740	0.740	0.750	0.730	0.770	10,508,000	7,866,140	0.7486	2.219	2.219	2.249	2.189	2.309	3,503,510	2.2452	-1.33%
2003-08-26	0	0.750	0.740	0.750	0.720	0.760	12,518,000	9,283,360	0.7416	2.249	2.219	2.249	2.159	2.279	4,173,671	2.2243	1.35%
2003-08-25	0	0.740	0.740	0.750	0.730	0.790	21,904,000	16,724,720	0.7635	2.219	2.219	2.249	2.189	2.369	7,303,090	2.2901	1.37%
2003-08-22	1	0.730	-	-	-	-	0	0	-	2.189	-	-	-	-	0	-	0.00%
2003-08-21	1	0.730	-	-	-	-	0	0	-	2.189	-	-	-	-	0	-	0.00%
2003-08-20	0	0.730	0.730	0.740	0.720	0.740	6,964,000	5,068,480	0.7278	2.189	2.189	2.219	2.159	2.219	2,321,892	2.1829	0.00%
2003-08-19	0	0.730	0.730	0.740	0.720	0.750	22,338,000	16,416,100	0.7349	2.189	2.189	2.219	2.159	2.249	7,447,792	2.2042	-2.67%
2003-08-18	0	0.750	0.750	0.760	0.730	0.760	19,182,000	14,303,720	0.7457	2.249	2.249	2.279	2.189	2.279	6,395,539	2.2365	2.74%
2003-08-15	0	0.730	0.730	0.740	0.730	0.760	16,846,000	12,489,480	0.7414	2.189	2.189	2.219	2.189	2.279	5,616,685	2.2236	-3.95%
2003-08-14	0	0.760	0.750	0.760	0.750	0.790	12,621,440	9,653,491	0.7648	2.279	2.249	2.279	2.249	2.369	4,208,159	2.2940	-3.80%
2003-08-13	0	0.790	0.780	0.790	0.770	0.810	23,592,000	18,548,980	0.7862	2.369	2.339	2.369	2.309	2.429	7,865,892	2.3582	2.60%
2003-08-12	0	0.770	0.770	0.780	0.720	0.780	27,472,000	20,800,900	0.7572	2.309	2.309	2.339	2.159	2.339	9,159,537	2.2710	2.67%
2003-08-11	0	0.750	0.740	0.750	0.740	0.780	25,158,000	18,926,320	0.7523	2.249	2.219	2.249	2.219	2.339	8,388,018	2.2564	-2.60%
2003-08-08	0	0.770	0.770	0.780	0.770	0.810	12,494,000	9,857,600	0.7890	2.309	2.309	2.339	2.309	2.429	4,165,669	2.3664	-3.75%
2003-08-07	0	0.800	0.790	0.800	0.790	0.820	22,958,000	18,438,880	0.8032	2.399	2.369	2.399	2.369	2.459	7,654,508	2.4089	2.56%
2003-08-06	0	0.780	0.780	0.790	0.770	0.820	16,324,000	12,956,060	0.7937	2.339	2.339	2.369	2.309	2.459	5,442,643	2.3805	-3.70%
2003-08-05	0	0.810	0.800	0.810	0.800	0.850	56,738,000	47,182,280	0.8316	2.429	2.399	2.429	2.399	2.549	18,917,218	2.4941	2.53%
2003-08-04	0	0.790	0.780	0.800	0.730	0.800	28,550,000	22,077,460	0.7733	2.369	2.339	2.399	2.189	2.399	9,518,957	2.3193	5.33%
2003-08-01	0	0.750	0.740	0.750	0.730	0.760	9,240,000	6,846,500	0.7410	2.249	2.219	2.249	2.189	2.279	3,080,741	2.2224	1.35%
2003-07-31	0	0.740	0.740	0.750	0.720	0.780	31,866,000	24,021,220	0.7538	2.219	2.219	2.249	2.159	2.339	10,624,556	2.2609	4.23%
2003-07-30	0	0.710	0.700	0.710	0.700	0.750	20,835,292	15,090,811	0.7243	2.129	2.099	2.129	2.099	2.249	6,946,769	2.1723	1.43%
2003-07-29	0	0.700	0.700	0.710	0.700	0.720	8,376,000	5,928,240	0.7078	2.099	2.099	2.129	2.099	2.159	2,792,672	2.1228	-2.78%
2003-07-28	0	0.720	0.710	0.720	0.710	0.730	9,908,000	7,110,460	0.7176	2.159	2.129	2.159	2.129	2.189	3,303,461	2.1524	0.00%
2003-07-25	0	0.720	0.710	0.720	0.700	0.720	9,814,000	6,978,820	0.7111	2.159	2.129	2.159	2.099	2.159	3,272,121	2.1328	4.35%
2003-07-24	0	0.690	0.690	0.710	0.670	0.700	7,678,461	5,282,320	0.6879	2.070	2.070	2.129	2.010	2.099	2,560,103	2.0633	2.99%
2003-07-23	0	0.670	0.670	0.680	0.650	0.710	29,418,000	19,638,940	0.6676	2.010	2.010	2.040	1.950	2.129	9,808,360	2.0023	-4.29%
2003-07-22	0	0.700	0.700	0.710	0.700	0.770	34,536,000	24,934,080	0.7220	2.099	2.099	2.129	2.099	2.309	11,514,770	2.1654	-9.09%
2003-07-21	0	0.770	0.760	0.780	0.740	0.780	33,230,000	25,447,380	0.7658	2.309	2.279	2.339	2.219	2.339	11,079,332	2.2968	4.05%
2003-07-18	0	0.740	0.730	0.740	0.720	0.770	34,493,000	25,763,520	0.7469	2.219	2.189	2.219	2.159	2.309	11,500,433	2.2402	-1.33%
2003-07-17	0	0.750	0.740	0.750	0.710	0.800	64,609,000	49,760,390	0.7702	2.249	2.219	2.249	2.129	2.399	21,541,516	2.3100	2.74%
2003-07-16	0	0.730	0.720	0.730	0.630	0.740	67,058,000	46,784,300	0.6977	2.189	2.159	2.189	1.890	2.219	22,358,046	2.0925	10.61%
2003-07-15	0	0.660	0.660	0.670	0.600	0.670	50,226,000	31,939,840	0.6359	1.980	1.980	2.010	1.800	2.010	16,746,029	1.9073	3.13%
2003-07-14	0	0.640	0.630	0.640	0.610	0.650	40,642,000	25,658,240	0.6313	1.920	1.890	1.920	1.830	1.950	13,550,593	1.8935	4.92%
2003-07-11	0	0.610	0.600	0.610	0.540	0.640	84,560,000	50,847,160	0.6013	1.830	1.800	1.830	1.620	1.920	28,193,449	1.8035	8.93%
2003-07-10	0	0.560	0.560	0.570	0.480	0.570	51,668,000	27,723,340	0.5366	1.680	1.680	1.710	1.440	1.710	17,226,811	1.6093	16.67%
2003-07-09	0	0.480	0.480	0.490	0.465	0.490	9,910,000	4,747,920	0.4791	1.440	1.440	1.470	1.395	1.470	3,304,128	1.4370	1.05%
2003-07-08	0	0.475	0.465	0.475	0.455	0.485	10,950,000	5,120,530	0.4676	1.425	1.395	1.425	1.365	1.455	3,650,878	1.4025	4.40%
2003-07-07	0	0.455	0.450	0.455	0.445	0.460	2,500,000	1,133,650	0.4535	1.365	1.350	1.365	1.335	1.380	833,534	1.3601	0.00%
2003-07-04	0	0.455	0.455	0.460	0.440	0.465	2,388,000	1,093,690	0.4580	1.365	1.365	1.380	1.320	1.395	796,192	1.3737	-1.09%
2003-07-03	0	0.460	0.455	0.465	0.430	0.460	10,646,000	4,715,550	0.4429	1.380	1.365	1.395	1.290	1.380	3,549,521	1.3285	-1.08%
2003-07-02	0	0.465	0.460	0.470	0.455	0.470	2,584,000	1,186,870	0.4593	1.395	1.380	1.410	1.365	1.410	861,541	1.3776	0.00%
2003-06-30	0	0.465	0.465	0.470	0.430	0.485	13,442,000	6,040,570	0.4494	1.395	1.395	1.410	1.290	1.455	4,481,745	1.3478	5.68%
2003-06-27	0	0.440	0.435	0.445	0.410	0.440	3,836,000	1,631,610	0.4253	1.320	1.305	1.335	1.230	1.320	1,278,974	1.2757	8.64%
2003-06-26	0	0.405	0.400	0.410	0.400	0.410	1,324,000	533,080	0.4026	1.215	1.200	1.230	1.200	1.230	441,440	1.2076	1.25%
2003-06-25	0	0.400	0.400	0.410	0.400	0.415	6,625,800	2,703,977	0.4081	1.200	1.200	1.230	1.200	1.245	2,209,131	1.2240	-2.44%
2003-06-24	0	0.410	0.405	0.410	0.390	0.410	4,506,000	1,791,910	0.3977	1.230	1.215	1.230	1.170	1.230	1,502,361	1.1927	2.50%
2003-06-23	0	0.400	0.400	0.405	0.400	0.415	3,143,800	1,268,233	0.4034	1.200	1.200	1.215	1.200	1.245	1,048,186	1.2099	-1.23%
2003-06-20	0	0.405	0.405	0.410	0.400	0.410	1,240,000	503,100	0.4057	1.215	1.215	1.230	1.200	1.230	413,433	1.2169	-1.22%
2003-06-19	0	0.410	0.405	0.410	0.410	0.420	5,062,000	2,093,220	0.4135	1.230	1.215	1.230	1.230	1.260	1,687,739	1.2403	-1.20%
2003-06-18	0	0.415	0.410	0.415	0.400	0.415	7,476,000	3,048,530	0.4078	1.245	1.230	1.245	1.200	1.245	2,492,600	1.2230	6.41%
2003-06-17	0	0.390	0.375	0.395	0.390	0.405	2,622,000	1,050,980	0.4008	1.170	1.125	1.185	1.170	1.215	874,210	1.2022	-3.70%
2003-06-16	0	0.405	0.405	0.410	0.395	0.425	6,908,000	2,827,070	0.4092	1.215	1.215	1.230	1.185	1.275	2,303,221	1.2274	1.25%
2003-06-13	0	0.400	0.395	0.400	0.395	0.410	6,068,000	2,438,600	0.4019	1.200	1.185	1.200	1.185	1.230	2,023,153	1.2053	0.00%
2003-06-12	0	0.400	0.390	0.400	0.380	0.400	4,288,000	1,660,950	0.3873	1.200	1.170	1.200	1.140	1.200	1,429,677	1.1618	6.67%
2003-06-11	0	0.375	0.375	0.380	0.375	0.385	2,490,000	942,950	0.3787	1.125	1.125	1.140	1.125	1.155	830,200	1.1358	-2.60%
2003-06-10	0	0.385	0.380	0.385	0.360	0.385	2,906,000	1,100,030	0.3785	1.155	1.140	1.155	1.080	1.155	968,900	1.1353	2.67%
2003-06-09	0	0.375	0.375	0.380	0.370	0.380	1,028,000	390,000	0.3794	1.125	1.125	1.140	1.110	1.140	342,749	1.1379	0.00%
2003-06-06	0	0.375	0.370	0.375	0.365	0.375	800,000	296,150	0.3702	1.125	1.110	1.125	1.095	1.125	266,731	1.1103	2.74%
2003-06-05	0	0.365	0.365	0.375	0.365	0.385	2,112,000	789,530	0.3738	1.095	1.095	1.125	1.095	1.155	704,169	1.1212	0.00%
2003-06-03	0	0.365	0.365	0.375	0.365	0.380	878,000	326,570	0.3719	1.095	1.095	1.125	1.095	1.140	292,737	1.1156	-3.95%
2003-06-02	0	0.380	0.380	0.385	0.370	0.385	2,182,000	822,740	0.3771	1.140	1.140	1.155	1.110	1.155	727,508	1.1309	2.70%
2003-05-30	0	0.370	0.365	0.370	0.370	0.370	610,000	225,700	0.3700	1.110	1.095	1.110	1.110	1.110	203,382	1.1097	1.37%
2003-05-29	0	0.365	0.365	0.370	0.365	0.370	756,000	278,190	0.3680	1.095	1.095	1.110	1.095	1.110	252,061	1.1037	-2.67%
2003-05-28	0	0.375	0.370	0.380	0.370	0.385	1,420,000	537,280	0.3784	1.125	1.110	1.140	1.110	1.155	473,447	1.1348	1.35%
2003-05-27	0	0.370	0.370	0.380	0.370	0.390	2,450,000	925,920	0.3779	1.110	1.110	1.140	1.110	1.170	816,863	1.1335	-5.13%
2003-05-26	0	0.390	0.385	0.390	0.380	0.395	3,562,000	1,378,220	0.3869	1.170	1.155	1.170	1.140	1.185	1,187,619	1.1605	2.63%
2003-05-23	0	0.380	0.375	0.380	0.370	0.380	1,650,000	618,100	0.3746	1.140	1.125	1.140	1.110	1.140	550,132	1.1235	2.70%
2003-05-22	0	0.370	0.370	0.375	0.365	0.375	2,450,000	914,420	0.3732	1.110	1.110	1.125	1.095	1.125	816,863	1.1194	-2.63%
2003-05-21	0	0.380	0.380	0.385	0.365	0.385	4,158,000	1,573,160	0.3783	1.140	1.140	1.155	1.095	1.155	1,386,334	1.1348	5.56%
2003-05-20	0	0.360	0.355	0.360	0.350	0.360	1,190,000	424,780	0.3570	1.080	1.065	1.080	1.050	1.080	396,762	1.0706	-1.37%
2003-05-19	0	0.365	0.355	0.365	0.345	0.365	1,542,000	546,430	0.3544	1.095	1.065	1.095	1.035	1.095	514,124	1.0628	7.35%
2003-05-16	0	0.340	0.335	0.350	0.340	0.340	50,000	17,000	0.3400	1.020	1.005	1.050	1.020	1.020	16,671	1.0198	0.00%
2003-05-15	0	0.340	0.340	0.350	0.340	0.340	784,000	266,560	0.3400	1.020	1.020	1.050	1.020	1.020	261,396	1.0198	-1.45%
2003-05-14	0	0.345	0.340	0.345	0.335	0.360	434,000	151,830	0.3498	1.035	1.020	1.035	1.005	1.080	144,701	1.0493	0.00%
2003-05-13	0	0.345	0.335	0.345	0.330	0.345	112,000	37,790	0.3374	1.035	1.005	1.035	0.990	1.035	37,342	1.0120	4.55%
2003-05-12	0	0.330	0.330	0.350	0.325	0.330	100,000	32,750	0.3275	0.990	0.990	1.050	0.975	0.990	33,341	0.9823	-2.94%
2003-05-09	0	0.340	0.340	0.345	0.330	0.340	802,000	268,300	0.3345	1.020	1.020	1.035	0.990	1.020	267,398	1.0034	-1.45%
2003-05-07	1	0.345	-	-	-	-	0	0	-	1.035	-	-	-	-	0	-	0.00%
2003-05-06	0	0.345	0.345	0.360	0.340	0.355	1,130,000	389,850	0.3450	1.035	1.035	1.080	1.020	1.065	376,757	1.0348	0.00%
2003-05-05	0	0.345	0.335	0.345	0.345	0.345	220,000	75,900	0.3450	1.035	1.005	1.035	1.035	1.035	73,351	1.0348	2.99%
2003-05-02	0	0.335	0.330	0.345	-	-	0	0	-	1.005	0.990	1.035	-	-	0	-	0.00%
2003-04-30	0	0.335	0.330	0.335	0.330	0.340	1,860,000	618,300	0.3324	1.005	0.990	1.005	0.990	1.020	620,149	0.9970	1.52%
2003-04-29	0	0.330	0.325	0.330	0.320	0.330	3,014,000	979,300	0.3249	0.990	0.975	0.990	0.960	0.990	1,004,908	0.9745	4.76%
2003-04-28	0	0.315	0.315	0.320	0.305	0.320	730,000	228,200	0.3126	0.945	0.945	0.960	0.915	0.960	243,392	0.9376	-3.08%
2003-04-25	0	0.325	0.315	0.330	0.320	0.325	5,816,000	1,887,660	0.3246	0.975	0.945	0.990	0.960	0.975	1,939,133	0.9735	-1.52%
2003-04-24	0	0.330	0.320	0.335	0.315	0.340	642,000	210,770	0.3283	0.990	0.960	1.005	0.945	1.020	214,051	0.9847	0.00%
2003-04-23	0	0.330	0.330	0.340	0.310	0.330	900,000	294,500	0.3272	0.990	0.990	1.020	0.930	0.990	300,072	0.9814	0.00%
2003-04-22	0	0.330	0.330	0.340	0.330	0.340	720,000	244,220	0.3392	0.990	0.990	1.020	0.990	1.020	240,058	1.0173	-4.35%
2003-04-17	0	0.345	0.345	0.355	0.340	0.355	1,836,000	639,830	0.3485	1.035	1.035	1.065	1.020	1.065	612,147	1.0452	-2.82%
2003-04-16	0	0.355	0.355	0.365	0.350	0.370	4,584,000	1,658,920	0.3619	1.065	1.065	1.095	1.050	1.110	1,528,368	1.0854	-2.74%
2003-04-15	0	0.365	0.360	0.365	0.365	0.370	5,902,000	2,164,100	0.3667	1.095	1.080	1.095	1.095	1.110	1,967,807	1.0998	1.39%
2003-04-14	0	0.360	0.355	0.365	0.340	0.360	1,278,000	452,500	0.3541	1.080	1.065	1.095	1.020	1.080	426,103	1.0620	0.00%
2003-04-11	0	0.360	0.355	0.365	0.350	0.365	2,940,000	1,052,300	0.3579	1.080	1.065	1.095	1.050	1.095	980,236	1.0735	0.00%
2003-04-10	0	0.360	0.355	0.365	0.360	0.375	1,970,000	715,600	0.3632	1.080	1.065	1.095	1.080	1.125	656,825	1.0895	-2.70%
2003-04-09	0	0.370	0.365	0.370	0.350	0.370	2,332,000	836,420	0.3587	1.110	1.095	1.110	1.050	1.110	777,520	1.0758	2.78%
2003-04-08	0	0.360	0.360	0.365	0.340	0.360	3,568,000	1,265,890	0.3548	1.080	1.080	1.095	1.020	1.080	1,189,620	1.0641	10.77%
2003-04-07	0	0.325	0.325	0.335	0.320	0.325	410,000	132,650	0.3235	0.975	0.975	1.005	0.960	0.975	136,700	0.9704	1.56%
2003-04-04	0	0.320	0.320	0.325	-	-	0	0	-	0.960	0.960	0.975	-	-	0	-	0.00%
2003-04-03	0	0.320	0.320	0.330	0.310	0.325	540,000	172,450	0.3194	0.960	0.960	0.990	0.930	0.975	180,043	0.9578	0.00%
2003-04-02	0	0.320	0.315	0.330	-	-	0	0	-	0.960	0.945	0.990	-	-	0	-	0.00%
2003-04-01	0	0.320	0.315	0.320	0.305	0.320	1,300,000	405,540	0.3120	0.960	0.945	0.960	0.915	0.960	433,438	0.9356	0.00%
2003-03-31	0	0.320	0.320	0.325	0.315	0.330	1,450,000	464,850	0.3206	0.960	0.960	0.975	0.945	0.990	483,450	0.9615	-4.48%
2003-03-28	0	0.335	0.335	0.345	0.330	0.340	254,000	84,840	0.3340	1.005	1.005	1.035	0.990	1.020	84,687	1.0018	1.52%
2003-03-27	0	0.330	0.325	0.335	0.330	0.330	200,000	66,000	0.3300	0.990	0.975	1.005	0.990	0.990	66,683	0.9898	-1.49%
2003-03-26	0	0.335	0.330	0.345	0.325	0.335	37,240,000	12,103,900	0.3250	1.005	0.990	1.035	0.975	1.005	12,416,320	0.9748	1.52%
2003-03-25	0	0.330	0.330	0.340	0.325	0.325	40,000	13,000	0.3250	0.990	0.990	1.020	0.975	0.975	13,337	0.9748	-1.49%
2003-03-24	0	0.335	0.330	0.340	0.335	0.335	50,000	16,750	0.3350	1.005	0.990	1.020	1.005	1.005	16,671	1.0048	0.00%
2003-03-21	0	0.335	0.335	0.340	0.325	0.335	400,000	132,250	0.3306	1.005	1.005	1.020	0.975	1.005	133,365	0.9916	0.00%
2003-03-20	0	0.335	0.335	0.340	0.330	0.340	626,000	209,420	0.3345	1.005	1.005	1.020	0.990	1.020	208,717	1.0034	-1.47%
2003-03-19	0	0.340	0.340	0.345	0.330	0.340	520,000	174,500	0.3356	1.020	1.020	1.035	0.990	1.020	173,375	1.0065	1.49%
2003-03-18	0	0.335	0.335	0.340	0.330	0.345	1,222,000	409,390	0.3350	1.005	1.005	1.020	0.990	1.035	407,431	1.0048	0.00%
2003-03-17	0	0.335	0.335	0.340	0.330	0.340	1,092,000	366,020	0.3352	1.005	1.005	1.020	0.990	1.020	364,088	1.0053	-4.29%
2003-03-14	0	0.350	0.345	0.350	0.330	0.350	3,716,000	1,278,220	0.3440	1.050	1.035	1.050	0.990	1.050	1,238,965	1.0317	6.06%
2003-03-13	0	0.330	0.330	0.335	0.320	0.330	1,848,000	607,390	0.3287	0.990	0.990	1.005	0.960	0.990	616,148	0.9858	1.54%
2003-03-12	0	0.325	0.325	0.330	0.315	0.330	1,984,000	642,750	0.3240	0.975	0.975	0.990	0.945	0.990	661,492	0.9717	3.17%
2003-03-11	0	0.315	0.305	0.315	0.305	0.315	3,350,000	1,038,930	0.3101	0.945	0.915	0.945	0.915	0.945	1,116,935	0.9302	1.61%
2003-03-10	0	0.310	0.310	0.315	0.300	0.315	3,606,000	1,108,510	0.3074	0.930	0.930	0.945	0.900	0.945	1,202,289	0.9220	1.64%
2003-03-07	0	0.305	0.285	0.315	0.295	0.320	4,348,000	1,341,030	0.3084	0.915	0.855	0.945	0.885	0.960	1,449,682	0.9251	-4.69%
2003-03-06	0	0.320	0.315	0.320	0.315	0.330	4,870,000	1,566,460	0.3217	0.960	0.945	0.960	0.945	0.990	1,623,724	0.9647	1.59%
2003-03-05	0	0.315	0.315	0.320	0.315	0.325	2,696,000	853,850	0.3167	0.945	0.945	0.960	0.945	0.975	898,883	0.9499	-3.08%
2003-03-04	0	0.325	0.325	0.340	0.325	0.345	1,094,000	366,410	0.3349	0.975	0.975	1.020	0.975	1.035	364,754	1.0045	-5.80%
2003-03-03	0	0.345	0.340	0.345	0.335	0.350	2,126,000	734,820	0.3456	1.035	1.020	1.035	1.005	1.050	708,837	1.0367	0.00%
2003-02-28	0	0.345	0.340	0.350	0.335	0.355	7,376,000	2,560,870	0.3472	1.035	1.020	1.050	1.005	1.065	2,459,258	1.0413	4.55%
2003-02-27	0	0.330	0.330	0.335	0.315	0.335	3,754,000	1,224,870	0.3263	0.990	0.990	1.005	0.945	1.005	1,251,634	0.9786	3.13%
2003-02-26	0	0.320	0.320	0.325	0.320	0.325	994,000	321,050	0.3230	0.960	0.960	0.975	0.960	0.975	331,413	0.9687	0.00%
2003-02-25	0	0.320	0.320	0.325	0.310	0.325	1,764,000	557,170	0.3159	0.960	0.960	0.975	0.930	0.975	588,141	0.9473	3.23%
2003-02-24	0	0.310	0.310	0.315	0.310	0.320	710,000	224,300	0.3159	0.930	0.930	0.945	0.930	0.960	236,724	0.9475	-4.62%
2003-02-21	0	0.325	0.320	0.325	0.320	0.330	1,254,000	408,300	0.3256	0.975	0.960	0.975	0.960	0.990	418,101	0.9766	-4.41%
2003-02-20	0	0.340	0.335	0.340	0.320	0.345	9,518,000	3,176,000	0.3337	1.020	1.005	1.020	0.960	1.035	3,173,430	1.0008	3.03%
2003-02-19	0	0.330	0.330	0.335	0.300	0.335	11,016,000	3,510,410	0.3187	0.990	0.990	1.005	0.900	1.005	3,672,884	0.9558	13.79%
2003-02-18	0	0.290	0.280	0.300	0.275	0.290	1,704,000	472,850	0.2775	0.870	0.840	0.900	0.825	0.870	568,137	0.8323	5.45%
2003-02-17	0	0.275	0.275	0.285	0.275	0.285	400,000	112,000	0.2800	0.825	0.825	0.855	0.825	0.855	133,365	0.8398	0.00%
2003-02-14	0	0.275	0.275	0.280	0.275	0.295	1,720,000	482,400	0.2805	0.825	0.825	0.840	0.825	0.885	573,471	0.8412	-5.17%
2003-02-13	0	0.290	0.280	0.290	0.275	0.290	932,000	261,330	0.2804	0.870	0.840	0.870	0.825	0.870	310,741	0.8410	0.00%
2003-02-12	0	0.290	0.290	0.295	0.270	0.300	1,206,000	345,170	0.2862	0.870	0.870	0.885	0.810	0.900	402,097	0.8584	1.75%
2003-02-11	0	0.285	0.285	0.295	0.280	0.285	864,000	244,390	0.2829	0.855	0.855	0.885	0.840	0.855	288,069	0.8484	1.79%
2003-02-10	0	0.280	0.280	0.285	0.275	0.290	756,000	213,630	0.2826	0.840	0.840	0.855	0.825	0.870	252,061	0.8475	-1.75%
2003-02-07	0	0.285	0.280	0.290	0.275	0.285	930,000	259,200	0.2787	0.855	0.840	0.870	0.825	0.855	310,075	0.8359	0.00%
2003-02-06	0	0.285	0.280	0.285	0.280	0.290	1,478,000	419,490	0.2838	0.855	0.840	0.855	0.840	0.870	492,785	0.8513	-3.39%
2003-02-05	0	0.295	0.285	0.295	0.280	0.295	2,198,000	630,830	0.2870	0.885	0.855	0.885	0.840	0.885	732,843	0.8608	7.27%
2003-02-04	0	0.275	0.265	0.275	0.260	0.275	1,084,000	290,790	0.2683	0.825	0.795	0.825	0.780	0.825	361,420	0.8046	3.77%
2003-01-30	0	0.265	0.260	0.270	0.260	0.265	194,000	50,540	0.2605	0.795	0.780	0.810	0.780	0.795	64,682	0.7814	6.00%
2003-01-29	0	0.250	0.250	0.260	0.250	0.260	906,000	230,900	0.2549	0.750	0.750	0.780	0.750	0.780	302,073	0.7644	-1.96%
2003-01-28	0	0.255	0.255	0.260	0.250	0.260	1,064,000	271,490	0.2552	0.765	0.765	0.780	0.750	0.780	354,752	0.7653	0.00%
2003-01-27	0	0.255	0.250	0.260	0.255	0.260	2,056,000	529,510	0.2575	0.765	0.750	0.780	0.765	0.780	685,498	0.7724	-1.92%
2003-01-24	0	0.260	0.250	0.260	0.244	0.260	1,490,000	373,140	0.2504	0.780	0.750	0.780	0.732	0.780	496,786	0.7511	4.00%
2003-01-23	0	0.250	0.242	0.255	0.241	0.250	650,000	162,230	0.2496	0.750	0.726	0.765	0.723	0.750	216,719	0.7486	2.04%
2003-01-22	0	0.245	0.245	0.250	0.239	0.245	2,390,000	581,070	0.2431	0.735	0.735	0.750	0.717	0.735	796,858	0.7292	-2.00%
2003-01-21	0	0.250	0.245	0.250	0.240	0.250	202,000	49,800	0.2465	0.750	0.735	0.750	0.720	0.750	67,350	0.7394	4.17%
2003-01-20	0	0.240	0.235	-	0.235	0.240	150,000	35,500	0.2367	0.720	0.705	-	0.705	0.720	50,012	0.7098	0.00%
2003-01-17	0	0.240	0.240	0.245	0.240	0.245	250,000	61,100	0.2444	0.720	0.720	0.735	0.720	0.735	83,353	0.7330	-4.00%
2003-01-16	0	0.250	0.245	0.250	0.243	0.250	302,000	74,986	0.2483	0.750	0.735	0.750	0.729	0.750	100,691	0.7447	0.00%
2003-01-15	0	0.250	0.250	0.260	0.250	0.260	584,000	148,300	0.2539	0.750	0.750	0.780	0.750	0.780	194,714	0.7616	0.00%
2003-01-14	0	0.250	0.250	0.260	0.250	0.260	470,000	118,060	0.2512	0.750	0.750	0.780	0.750	0.780	156,704	0.7534	-5.66%
2003-01-13	0	0.265	0.250	0.265	0.245	0.270	1,088,000	278,790	0.2562	0.795	0.750	0.795	0.735	0.810	362,754	0.7685	6.00%
2003-01-10	0	0.250	0.247	0.255	0.242	0.265	1,002,000	249,630	0.2491	0.750	0.741	0.765	0.726	0.795	334,080	0.7472	-1.96%
2003-01-09	0	0.255	0.240	0.255	0.231	0.255	1,050,000	255,900	0.2437	0.765	0.720	0.765	0.693	0.765	350,084	0.7310	3.66%
2003-01-08	0	0.246	0.238	0.246	0.240	0.247	558,000	135,474	0.2428	0.738	0.714	0.738	0.720	0.741	186,045	0.7282	4.68%
2003-01-07	0	0.235	0.235	0.240	0.235	0.238	80,000	18,890	0.2361	0.705	0.705	0.720	0.705	0.714	26,673	0.7082	-2.89%
2003-01-06	0	0.242	0.240	0.242	0.240	0.242	124,000	29,860	0.2408	0.726	0.720	0.726	0.720	0.726	41,343	0.7222	1.68%
2003-01-03	0	0.238	0.231	0.239	0.223	0.240	452,000	105,398	0.2332	0.714	0.693	0.717	0.669	0.720	150,703	0.6994	8.18%
2003-01-02	0	0.220	0.215	0.222	0.214	0.222	450,000	98,460	0.2188	0.660	0.645	0.666	0.642	0.666	150,036	0.6562	0.92%
2002-12-31	0	0.218	0.214	0.227	0.218	0.223	90,000	19,770	0.2197	0.654	0.642	0.681	0.654	0.669	30,007	0.6588	-2.24%
2002-12-30	0	0.223	0.216	0.225	0.210	0.223	140,000	30,510	0.2179	0.669	0.648	0.675	0.630	0.669	46,678	0.6536	-7.08%
2002-12-27	0	0.240	0.225	0.240	0.225	0.225	10,000	2,250	0.2250	0.720	0.675	0.720	0.675	0.675	3,334	0.6748	-2.04%
2002-12-24	0	0.245	0.225	0.245	0.245	0.245	50,000	12,250	0.2450	0.735	0.675	0.735	0.735	0.735	16,671	0.7348	4.26%
2002-12-23	0	0.235	0.231	0.240	0.235	0.235	300,000	70,500	0.2350	0.705	0.693	0.720	0.705	0.705	100,024	0.7048	-0.84%
2002-12-20	0	0.237	0.231	0.240	0.237	0.237	20,000	4,740	0.2370	0.711	0.693	0.720	0.711	0.711	6,668	0.7108	-2.07%
2002-12-19	0	0.242	0.222	0.245	-	-	0	0	-	0.726	0.666	0.735	-	-	0	-	0.00%
2002-12-18	0	0.242	0.229	0.243	-	-	0	0	-	0.726	0.687	0.729	-	-	0	-	0.00%
2002-12-17	0	0.242	0.242	0.244	0.235	0.242	56,000	13,510	0.2413	0.726	0.726	0.732	0.705	0.726	18,671	0.7236	4.76%
2002-12-16	0	0.231	0.231	0.243	0.230	0.240	206,000	48,386	0.2349	0.693	0.693	0.729	0.690	0.720	68,683	0.7045	-4.15%
2002-12-13	0	0.241	0.233	0.241	0.237	0.242	314,000	75,160	0.2394	0.723	0.699	0.723	0.711	0.726	104,692	0.7179	-1.63%
2002-12-12	0	0.245	0.241	0.245	0.241	0.250	164,000	40,204	0.2451	0.735	0.723	0.735	0.723	0.750	54,680	0.7353	0.00%
2002-12-11	0	0.245	0.245	0.246	0.236	0.250	1,106,000	268,736	0.2430	0.735	0.735	0.738	0.708	0.750	368,755	0.7288	2.08%
2002-12-10	0	0.240	0.233	0.240	0.231	0.246	532,000	126,840	0.2384	0.720	0.699	0.720	0.693	0.738	177,376	0.7151	-2.44%
2002-12-09	0	0.246	0.237	0.250	0.235	0.246	282,000	68,130	0.2416	0.738	0.711	0.750	0.705	0.738	94,023	0.7246	0.41%
2002-12-06	0	0.245	0.245	0.250	0.245	0.255	560,000	140,600	0.2511	0.735	0.735	0.750	0.735	0.765	186,712	0.7530	-5.77%
2002-12-05	0	0.260	0.244	0.260	0.260	0.260	82,000	21,320	0.2600	0.780	0.732	0.780	0.780	0.780	27,340	0.7798	0.00%
2002-12-04	0	0.260	0.250	0.260	0.250	0.275	1,310,000	343,650	0.2623	0.780	0.750	0.780	0.750	0.825	436,772	0.7868	4.00%
2002-12-03	0	0.250	0.243	0.255	0.250	0.260	1,820,000	461,500	0.2536	0.750	0.729	0.765	0.750	0.780	606,813	0.7605	-3.85%
2002-12-02	0	0.260	0.255	0.260	0.225	0.260	3,520,000	858,328	0.2438	0.780	0.765	0.780	0.675	0.780	1,173,616	0.7314	15.04%
2002-11-29	0	0.226	0.226	0.230	0.225	0.225	20,000	4,500	0.2250	0.678	0.678	0.690	0.675	0.675	6,668	0.6748	-2.59%
2002-11-28	0	0.232	0.232	0.233	0.221	0.233	1,660,000	382,260	0.2303	0.696	0.696	0.699	0.663	0.699	553,466	0.6907	2.20%
2002-11-27	0	0.227	0.227	0.234	0.225	0.226	1,080,000	243,500	0.2255	0.681	0.681	0.702	0.675	0.678	360,087	0.6762	0.89%
2002-11-26	0	0.225	0.225	0.231	0.225	0.235	370,000	85,250	0.2304	0.675	0.675	0.693	0.675	0.705	123,363	0.6910	-4.26%
2002-11-25	0	0.235	0.230	0.238	0.222	0.235	2,556,000	585,176	0.2289	0.705	0.690	0.714	0.666	0.705	852,205	0.6867	4.44%
2002-11-22	0	0.225	0.225	0.230	0.225	0.225	132,000	29,700	0.2250	0.675	0.675	0.690	0.675	0.675	44,011	0.6748	0.45%
2002-11-21	0	0.224	0.224	0.234	0.224	0.230	920,000	211,300	0.2297	0.672	0.672	0.702	0.672	0.690	306,740	0.6889	-3.03%
2002-11-20	0	0.231	0.225	0.232	0.220	0.232	990,000	224,500	0.2268	0.693	0.675	0.696	0.660	0.696	330,079	0.6801	-3.75%
2002-11-19	0	0.240	0.240	0.247	0.230	0.240	506,000	120,680	0.2385	0.720	0.720	0.741	0.690	0.720	168,707	0.7153	4.35%
2002-11-18	0	0.230	0.226	0.230	0.215	0.230	180,000	40,950	0.2275	0.690	0.678	0.690	0.645	0.690	60,014	0.6823	-5.35%
2002-11-15	0	0.243	-	0.243	-	-	0	0	-	0.729	-	0.729	-	-	0	-	0.00%
2002-11-14	0	0.243	0.215	0.243	-	-	0	0	-	0.729	0.645	0.729	-	-	0	-	-0.41%
2002-11-13	0	0.244	-	0.244	-	-	0	0	-	0.732	-	0.732	-	-	0	-	-0.41%
2002-11-12	0	0.245	0.235	0.245	0.245	0.245	100,000	24,500	0.2450	0.735	0.705	0.735	0.735	0.735	33,341	0.7348	-0.81%
2002-11-11	0	0.247	-	0.247	-	-	0	0	-	0.741	-	0.741	-	-	0	-	0.00%
2002-11-08	0	0.247	-	0.247	0.247	0.250	64,000	15,898	0.2484	0.741	-	0.741	0.741	0.750	21,338	0.7450	-0.80%
2002-11-07	0	0.249	0.226	0.249	0.228	0.249	200,000	47,870	0.2394	0.747	0.678	0.747	0.684	0.747	66,683	0.7179	9.21%
2002-11-06	0	0.228	0.228	0.240	0.225	0.226	180,000	40,650	0.2258	0.684	0.684	0.720	0.675	0.678	60,014	0.6773	-1.30%
2002-11-05	0	0.231	0.231	0.240	0.231	0.240	176,000	41,722	0.2371	0.693	0.693	0.720	0.693	0.720	58,681	0.7110	0.00%
2002-11-04	0	0.231	0.231	0.240	0.230	0.231	26,000	5,986	0.2302	0.693	0.693	0.720	0.690	0.693	8,669	0.6905	0.43%
2002-11-01	0	0.230	0.230	0.239	0.230	0.230	20,000	4,600	0.2300	0.690	0.690	0.717	0.690	0.690	6,668	0.6898	-2.13%
2002-10-31	0	0.235	0.228	0.237	0.228	0.235	240,000	55,840	0.2327	0.705	0.684	0.711	0.684	0.705	80,019	0.6978	3.07%
2002-10-30	0	0.228	0.226	0.240	0.228	0.228	60,000	13,680	0.2280	0.684	0.678	0.720	0.684	0.684	20,005	0.6838	-1.30%
2002-10-29	0	0.231	0.231	0.250	0.231	0.231	140,000	32,340	0.2310	0.693	0.693	0.750	0.693	0.693	46,678	0.6928	-3.75%
2002-10-28	0	0.240	0.240	0.250	0.230	0.250	288,000	69,340	0.2408	0.720	0.720	0.750	0.690	0.750	96,023	0.7221	3.00%
2002-10-25	0	0.233	0.233	0.250	0.230	0.233	158,000	36,514	0.2311	0.699	0.699	0.750	0.690	0.699	52,679	0.6931	-6.43%
2002-10-24	0	0.249	-	0.250	0.247	0.249	120,000	29,840	0.2487	0.747	-	0.750	0.741	0.747	40,010	0.7458	0.81%
2002-10-23	0	0.247	0.237	0.248	0.236	0.247	464,000	109,974	0.2370	0.741	0.711	0.744	0.708	0.741	154,704	0.7109	2.92%
2002-10-22	0	0.240	0.235	0.240	0.234	0.240	650,000	155,100	0.2386	0.720	0.705	0.720	0.702	0.720	216,719	0.7157	0.84%
2002-10-21	0	0.238	0.238	0.242	0.238	0.238	150,000	35,700	0.2380	0.714	0.714	0.726	0.714	0.714	50,012	0.7138	-1.65%
2002-10-18	0	0.242	0.242	0.260	0.242	0.250	200,000	48,944	0.2447	0.726	0.726	0.780	0.726	0.750	66,683	0.7340	-3.20%
2002-10-17	0	0.250	0.245	0.255	0.240	0.250	300,000	73,000	0.2433	0.750	0.735	0.765	0.720	0.750	100,024	0.7298	2.04%
2002-10-16	0	0.245	0.235	0.249	0.240	0.250	150,000	36,750	0.2450	0.735	0.705	0.747	0.720	0.750	50,012	0.7348	10.86%
2002-10-15	0	0.221	0.221	-	-	-	0	0	-	0.663	0.663	-	-	-	0	-	0.45%
2002-10-11	0	0.220	0.217	0.228	-	-	0	0	-	0.660	0.651	0.684	-	-	0	-	0.00%
2002-10-10	0	0.220	0.212	0.225	-	-	0	0	-	0.660	0.636	0.675	-	-	0	-	0.00%
2002-10-09	0	0.220	0.219	0.225	0.219	0.220	150,000	32,950	0.2197	0.660	0.657	0.675	0.657	0.660	50,012	0.6588	0.46%
2002-10-08	0	0.219	0.212	0.219	0.207	0.219	138,000	28,986	0.2100	0.657	0.636	0.657	0.621	0.657	46,011	0.6300	3.30%
2002-10-07	0	0.212	0.212	0.220	0.210	0.216	200,000	42,600	0.2130	0.636	0.636	0.660	0.630	0.648	66,683	0.6388	-4.93%
2002-10-04	0	0.223	0.223	-	0.222	0.222	30,000	6,660	0.2220	0.669	0.669	-	0.666	0.666	10,002	0.6658	-2.19%
2002-10-03	0	0.228	0.228	0.240	0.228	0.231	110,000	25,350	0.2305	0.684	0.684	0.720	0.684	0.693	36,675	0.6912	-6.17%
2002-10-02	0	0.243	0.243	0.260	0.243	0.245	200,000	48,800	0.2440	0.729	0.729	0.780	0.729	0.735	66,683	0.7318	-0.82%
2002-09-30	0	0.245	0.240	0.260	0.245	0.245	56,000	13,720	0.2450	0.735	0.720	0.780	0.735	0.735	18,671	0.7348	0.00%
2002-09-27	0	0.245	0.245	0.250	0.245	0.250	670,000	166,820	0.2490	0.735	0.735	0.750	0.735	0.750	223,387	0.7468	-3.92%
2002-09-26	0	0.255	0.255	0.260	0.255	0.255	126,000	32,130	0.2550	0.765	0.765	0.780	0.765	0.765	42,010	0.7648	3.66%
2002-09-25	0	0.246	0.246	0.270	0.245	0.250	442,000	109,600	0.2480	0.738	0.738	0.810	0.735	0.750	147,369	0.7437	-3.53%
2002-09-24	0	0.255	0.245	0.285	0.250	0.255	774,000	196,270	0.2536	0.765	0.735	0.855	0.750	0.765	258,062	0.7606	2.00%
2002-09-23	0	0.250	0.250	0.270	0.245	0.245	90,000	22,050	0.2450	0.750	0.750	0.810	0.735	0.735	30,007	0.7348	1.63%
2002-09-20	0	0.246	0.246	0.255	0.245	0.246	378,000	92,870	0.2457	0.738	0.738	0.765	0.735	0.738	126,030	0.7369	-1.60%
2002-09-19	0	0.250	0.246	0.255	0.250	0.250	150,000	37,500	0.2500	0.750	0.738	0.765	0.750	0.750	50,012	0.7498	-1.96%
2002-09-18	0	0.255	0.250	0.260	0.255	0.255	100,000	25,500	0.2550	0.765	0.750	0.780	0.765	0.765	33,341	0.7648	-1.92%
2002-09-17	0	0.260	0.255	0.260	0.245	0.260	260,000	64,854	0.2494	0.780	0.765	0.780	0.735	0.780	86,688	0.7481	4.00%
2002-09-16	0	0.250	0.250	0.260	0.250	0.260	810,000	210,100	0.2594	0.750	0.750	0.780	0.750	0.780	270,065	0.7780	-3.85%
2002-09-13	0	0.260	0.260	0.270	0.260	0.260	116,000	30,160	0.2600	0.780	0.780	0.810	0.780	0.780	38,676	0.7798	-1.89%
2002-09-12	0	0.265	0.265	0.275	0.265	0.275	70,000	18,730	0.2676	0.795	0.795	0.825	0.795	0.825	23,339	0.8025	-1.85%
2002-09-11	0	0.270	0.265	0.280	-	-	0	0	-	0.810	0.795	0.840	-	-	0	-	0.00%
2002-09-10	0	0.270	0.270	0.275	0.260	0.270	770,000	203,920	0.2648	0.810	0.810	0.825	0.780	0.810	256,728	0.7943	0.00%
2002-09-09	0	0.270	0.265	0.280	0.255	0.270	210,000	56,050	0.2669	0.810	0.795	0.840	0.765	0.810	70,017	0.8005	-1.82%
2002-09-06	0	0.275	0.275	0.285	0.265	0.275	480,000	131,100	0.2731	0.825	0.825	0.855	0.795	0.825	160,039	0.8192	-1.79%
2002-09-05	0	0.280	0.265	0.280	0.270	0.280	200,000	55,000	0.2750	0.840	0.795	0.840	0.810	0.840	66,683	0.8248	5.66%
2002-09-04	0	0.265	0.265	0.270	0.260	0.270	380,000	100,200	0.2637	0.795	0.795	0.810	0.780	0.810	126,697	0.7909	-5.36%
2002-09-03	0	0.280	0.260	0.285	0.265	0.280	498,000	136,970	0.2750	0.840	0.780	0.855	0.795	0.840	166,040	0.8249	3.70%
2002-09-02	0	0.270	0.260	0.270	0.265	0.275	302,000	81,040	0.2683	0.810	0.780	0.810	0.795	0.825	100,691	0.8048	0.00%
2002-08-30	0	0.270	0.270	0.275	0.270	0.270	110,000	29,700	0.2700	0.810	0.810	0.825	0.810	0.810	36,675	0.8098	0.00%
2002-08-29	0	0.270	0.270	0.275	0.270	0.270	1,060,000	286,200	0.2700	0.810	0.810	0.825	0.810	0.810	353,418	0.8098	-1.82%
2002-08-28	0	0.275	0.275	0.285	0.270	0.275	590,000	160,800	0.2725	0.825	0.825	0.855	0.810	0.825	196,714	0.8174	0.00%
2002-08-27	0	0.275	0.275	0.280	0.270	0.280	800,000	221,420	0.2768	0.825	0.825	0.840	0.810	0.840	266,731	0.8301	1.85%
2002-08-26	0	0.270	0.270	0.285	0.270	0.295	440,000	122,200	0.2777	0.810	0.810	0.855	0.810	0.885	146,702	0.8330	-8.47%
2002-08-23	0	0.295	0.290	0.300	0.290	0.295	350,000	102,500	0.2929	0.885	0.870	0.900	0.870	0.885	116,695	0.8784	1.72%
2002-08-22	0	0.290	0.280	0.300	0.290	0.290	200,000	58,000	0.2900	0.870	0.840	0.900	0.870	0.870	66,683	0.8698	5.45%
2002-08-21	0	0.275	0.270	0.280	0.270	0.275	450,000	121,650	0.2703	0.825	0.810	0.840	0.810	0.825	150,036	0.8108	1.85%
2002-08-20	0	0.270	0.270	0.285	0.240	0.290	3,012,000	820,080	0.2723	0.810	0.810	0.855	0.720	0.870	1,004,242	0.8166	17.39%
2002-08-19	0	0.230	0.230	-	-	-	0	0	-	0.690	0.690	-	-	-	0	-	4.55%
2002-08-16	0	0.220	0.220	-	0.220	0.221	900,000	198,800	0.2209	0.660	0.660	-	0.660	0.663	300,072	0.6625	-0.45%
2002-08-15	0	0.221	0.221	-	0.220	0.225	1,946,000	430,170	0.2211	0.663	0.663	-	0.660	0.675	648,823	0.6630	-3.91%
2002-08-14	0	0.230	0.230	0.245	0.230	0.230	400,000	92,000	0.2300	0.690	0.690	0.735	0.690	0.690	133,365	0.6898	2.22%
2002-08-13	0	0.225	0.220	0.233	0.220	0.228	376,000	83,240	0.2214	0.675	0.660	0.699	0.660	0.684	125,363	0.6640	2.27%
2002-08-12	0	0.220	0.220	0.248	0.220	0.241	230,000	53,920	0.2344	0.660	0.660	0.744	0.660	0.723	76,685	0.7031	-5.58%
2002-08-09	0	0.233	0.225	0.235	0.220	0.233	686,000	153,290	0.2235	0.699	0.675	0.705	0.660	0.699	228,722	0.6702	9.91%
2002-08-08	0	0.212	0.212	0.220	0.210	0.218	470,000	100,020	0.2128	0.636	0.636	0.660	0.630	0.654	156,704	0.6383	-3.64%
2002-08-07	0	0.220	0.215	0.220	0.210	0.220	680,000	145,000	0.2132	0.660	0.645	0.660	0.630	0.660	226,721	0.6396	4.27%
2002-08-06	0	0.211	0.211	0.221	0.210	0.225	718,000	156,028	0.2173	0.633	0.633	0.663	0.630	0.675	239,391	0.6518	-8.66%
2002-08-05	0	0.231	0.231	0.232	0.230	0.232	822,000	189,160	0.2301	0.693	0.693	0.696	0.690	0.696	274,066	0.6902	-0.43%
2002-08-02	0	0.232	0.232	0.244	0.225	0.244	960,000	222,990	0.2323	0.696	0.696	0.732	0.675	0.732	320,077	0.6967	-5.31%
2002-08-01	0	0.245	0.241	0.260	0.245	0.260	396,000	99,350	0.2509	0.735	0.723	0.780	0.735	0.780	132,032	0.7525	-7.55%
2002-07-31	0	0.265	0.260	0.270	0.250	0.265	590,000	151,850	0.2574	0.795	0.780	0.810	0.750	0.795	196,714	0.7719	-1.85%
2002-07-30	0	0.270	0.265	0.275	0.255	0.275	628,000	168,240	0.2679	0.810	0.795	0.825	0.765	0.825	209,384	0.8035	3.85%
2002-07-29	0	0.260	0.250	0.265	0.243	0.270	1,222,000	308,170	0.2522	0.780	0.750	0.795	0.729	0.810	407,431	0.7564	1.96%
2002-07-26	0	0.255	0.246	0.260	0.240	0.290	3,158,000	800,978	0.2536	0.765	0.738	0.780	0.720	0.870	1,052,920	0.7607	-13.56%
2002-07-25	0	0.295	0.295	0.300	0.295	0.300	430,000	127,600	0.2967	0.885	0.885	0.900	0.885	0.900	143,368	0.8900	-1.67%
2002-07-24	0	0.300	0.300	0.305	0.300	0.305	728,000	220,000	0.3022	0.900	0.900	0.915	0.900	0.915	242,725	0.9064	-3.23%
2002-07-23	0	0.310	0.310	0.325	0.310	0.310	84,000	26,040	0.3100	0.930	0.930	0.975	0.930	0.930	28,007	0.9298	0.00%
2002-07-22	0	0.310	0.310	0.320	0.310	0.320	942,000	293,380	0.3114	0.930	0.930	0.960	0.930	0.960	314,076	0.9341	-8.82%
2002-07-19	0	0.340	0.340	0.345	0.325	0.325	250,000	81,250	0.3250	1.020	1.020	1.035	0.975	0.975	83,353	0.9748	-1.45%
2002-07-18	0	0.345	0.340	0.345	0.335	0.345	600,000	204,600	0.3410	1.035	1.020	1.035	1.005	1.035	200,048	1.0228	0.00%
2002-07-17	0	0.345	0.335	0.350	0.330	0.345	1,120,000	374,100	0.3340	1.035	1.005	1.050	0.990	1.035	373,423	1.0018	0.00%
2002-07-16	0	0.345	0.340	0.345	0.335	0.350	1,380,000	475,000	0.3442	1.035	1.020	1.035	1.005	1.050	460,111	1.0324	1.47%
2002-07-15	0	0.340	0.340	0.350	0.340	0.340	310,000	105,400	0.3400	1.020	1.020	1.050	1.020	1.020	103,358	1.0198	-1.45%
2002-07-12	0	0.345	0.345	0.355	0.345	0.355	630,000	220,700	0.3503	1.035	1.035	1.065	1.035	1.065	210,051	1.0507	-1.43%
2002-07-11	0	0.350	0.345	0.350	0.335	0.350	624,000	213,810	0.3426	1.050	1.035	1.050	1.005	1.050	208,050	1.0277	0.00%
2002-07-10	0	0.350	0.350	0.355	0.345	0.350	2,494,000	872,100	0.3497	1.050	1.050	1.065	1.035	1.050	831,533	1.0488	0.00%
2002-07-09	0	0.350	0.350	0.355	0.345	0.360	980,000	341,200	0.3482	1.050	1.050	1.065	1.035	1.080	326,745	1.0442	1.45%
2002-07-08	0	0.345	0.345	0.350	0.340	0.360	954,000	334,550	0.3507	1.035	1.035	1.050	1.020	1.080	318,077	1.0518	-2.82%
2002-07-05	0	0.355	0.355	0.365	0.355	0.370	976,000	354,180	0.3629	1.065	1.065	1.095	1.065	1.110	325,412	1.0884	-5.33%
2002-07-04	0	0.375	0.365	0.375	0.370	0.380	2,340,000	879,350	0.3758	1.125	1.095	1.125	1.110	1.140	780,188	1.1271	2.74%
2002-07-03	0	0.365	0.360	0.365	0.360	0.370	1,780,000	648,400	0.3643	1.095	1.080	1.095	1.080	1.110	593,476	1.0925	0.00%
2002-07-02	0	0.365	0.360	0.370	0.355	0.370	3,220,000	1,172,200	0.3640	1.095	1.080	1.110	1.065	1.110	1,073,592	1.0918	1.39%
2002-06-28	0	0.360	0.355	0.360	0.350	0.360	826,000	295,380	0.3576	1.080	1.065	1.080	1.050	1.080	275,400	1.0726	2.86%
2002-06-27	0	0.350	0.350	0.355	0.345	0.360	1,690,000	598,500	0.3541	1.050	1.050	1.065	1.035	1.080	563,469	1.0622	2.94%
2002-06-26	0	0.340	0.340	0.345	0.335	0.345	2,258,000	764,190	0.3384	1.020	1.020	1.035	1.005	1.035	752,848	1.0151	-1.45%
2002-06-25	0	0.345	0.340	0.350	0.345	0.365	3,072,000	1,086,060	0.3535	1.035	1.020	1.050	1.035	1.095	1,024,246	1.0604	-6.76%
2002-06-24	0	0.370	0.365	0.370	0.330	0.370	4,058,000	1,427,770	0.3518	1.110	1.095	1.110	0.990	1.110	1,352,992	1.0553	15.63%
2002-06-21	0	0.320	0.320	0.325	0.315	0.330	1,078,000	348,840	0.3236	0.960	0.960	0.975	0.945	0.990	359,420	0.9706	-3.03%
2002-06-20	0	0.330	0.330	0.335	0.300	0.335	2,500,000	802,600	0.3210	0.990	0.990	1.005	0.900	1.005	833,534	0.9629	3.13%
2002-06-19	0	0.320	0.320	0.325	0.315	0.345	3,120,000	1,004,400	0.3219	0.960	0.960	0.975	0.945	1.035	1,040,250	0.9655	-7.25%
2002-06-18	0	0.345	0.345	0.350	0.340	0.370	4,560,000	1,610,460	0.3532	1.035	1.035	1.050	1.020	1.110	1,520,366	1.0593	-2.82%
2002-06-17	0	0.355	0.355	0.370	0.355	0.385	4,630,000	1,711,540	0.3697	1.065	1.065	1.110	1.065	1.155	1,543,705	1.1087	-6.58%
2002-06-14	0	0.380	0.380	0.385	0.380	0.400	13,920,000	5,449,950	0.3915	1.140	1.140	1.155	1.140	1.200	4,641,117	1.1743	-1.30%
2002-06-13	0	0.385	0.385	0.390	0.380	0.400	12,184,000	4,779,590	0.3923	1.155	1.155	1.170	1.140	1.200	4,062,311	1.1766	2.67%
2002-06-12	0	0.375	0.375	0.380	0.370	0.380	4,590,000	1,731,730	0.3773	1.125	1.125	1.140	1.110	1.140	1,530,368	1.1316	0.00%
2002-06-11	0	0.375	0.370	0.375	0.355	0.380	9,430,000	3,517,890	0.3731	1.125	1.110	1.125	1.065	1.140	3,144,090	1.1189	2.74%
2002-06-10	0	0.365	0.365	0.370	0.360	0.380	6,372,000	2,375,730	0.3728	1.095	1.095	1.110	1.080	1.140	2,124,511	1.1182	-2.67%
2002-06-07	0	0.375	0.370	0.375	0.345	0.380	19,868,000	7,357,560	0.3703	1.125	1.110	1.125	1.035	1.140	6,624,260	1.1107	7.14%
2002-06-06	0	0.350	0.345	0.350	0.345	0.360	2,830,000	981,640	0.3469	1.050	1.035	1.050	1.035	1.080	943,560	1.0404	-1.41%
2002-06-05	0	0.355	0.345	0.355	0.345	0.360	7,152,000	2,506,860	0.3505	1.065	1.035	1.065	1.035	1.080	2,384,574	1.0513	2.90%
2002-06-04	0	0.345	0.340	0.345	0.340	0.360	4,534,000	1,575,240	0.3474	1.035	1.020	1.035	1.020	1.080	1,511,697	1.0420	-1.43%
2002-06-03	0	0.350	0.350	0.355	0.335	0.390	7,170,000	2,580,140	0.3599	1.050	1.050	1.065	1.005	1.170	2,390,575	1.0793	-5.41%
2002-05-31	0	0.370	0.370	0.375	0.365	0.420	8,268,000	3,169,470	0.3833	1.110	1.110	1.125	1.095	1.260	2,756,663	1.1497	-9.76%
2002-05-30	0	0.410	0.405	0.410	0.390	0.440	30,332,000	12,743,460	0.4201	1.230	1.215	1.230	1.170	1.320	10,113,100	1.2601	5.13%
2002-05-29	0	0.390	0.385	0.390	0.380	0.430	25,326,000	10,419,000	0.4114	1.170	1.155	1.170	1.140	1.290	8,444,031	1.2339	2.63%
2002-05-28	0	0.380	0.370	0.380	0.365	0.420	17,700,000	7,020,420	0.3966	1.140	1.110	1.140	1.095	1.260	5,901,420	1.1896	-2.56%
2002-05-27	0	0.390	0.380	0.390	0.335	0.405	29,336,000	11,374,580	0.3877	1.170	1.140	1.170	1.005	1.215	9,781,020	1.1629	18.18%
2002-05-24	0	0.330	0.325	0.330	0.300	0.345	18,574,000	6,160,740	0.3317	0.990	0.975	0.990	0.900	1.035	6,192,823	0.9948	10.00%
2002-05-23	0	0.300	0.300	0.305	0.300	0.325	3,504,000	1,073,990	0.3065	0.900	0.900	0.915	0.900	0.975	1,168,281	0.9193	-4.76%
2002-05-22	0	0.315	0.310	0.315	0.265	0.320	13,260,000	4,059,710	0.3062	0.945	0.930	0.945	0.795	0.960	4,421,064	0.9183	16.67%
2002-05-21	0	0.270	0.270	0.280	0.265	0.270	568,000	152,860	0.2691	0.810	0.810	0.840	0.795	0.810	189,379	0.8072	0.00%
2002-05-17	0	0.270	0.270	0.275	0.265	0.280	3,914,000	1,087,740	0.2779	0.810	0.810	0.825	0.795	0.840	1,304,981	0.8335	-1.82%
2002-05-16	0	0.275	0.270	0.280	0.260	0.280	2,652,000	723,340	0.2728	0.825	0.810	0.840	0.780	0.840	884,213	0.8181	1.85%
2002-05-15	0	0.270	0.265	0.275	0.255	0.270	1,700,000	446,750	0.2628	0.810	0.795	0.825	0.765	0.810	566,803	0.7882	3.85%
2002-05-14	0	0.260	0.255	0.260	0.255	0.260	958,000	245,780	0.2566	0.780	0.765	0.780	0.765	0.780	319,410	0.7695	0.00%
2002-05-13	0	0.260	0.255	0.270	0.260	0.270	480,000	127,900	0.2665	0.780	0.765	0.810	0.780	0.810	160,039	0.7992	0.00%
2002-05-10	0	0.260	0.260	0.270	0.260	0.270	510,000	137,600	0.2698	0.780	0.780	0.810	0.780	0.810	170,041	0.8092	-1.89%
2002-05-09	0	0.265	0.260	0.265	0.260	0.280	1,480,000	403,200	0.2724	0.795	0.780	0.795	0.780	0.840	493,452	0.8171	-5.36%
2002-05-08	0	0.280	0.265	0.280	0.255	0.285	2,432,000	664,860	0.2734	0.840	0.795	0.840	0.765	0.855	810,862	0.8199	5.66%
2002-05-07	0	0.265	0.260	0.270	0.260	0.265	1,320,000	343,700	0.2604	0.795	0.780	0.810	0.780	0.795	440,106	0.7809	3.92%
2002-05-06	0	0.255	0.250	0.255	0.255	0.265	1,660,000	424,500	0.2557	0.765	0.750	0.765	0.765	0.795	553,466	0.7670	-1.92%
2002-05-03	0	0.260	0.260	0.275	0.260	0.270	278,000	72,300	0.2601	0.780	0.780	0.825	0.780	0.810	92,689	0.7800	-3.70%
2002-05-02	0	0.270	0.265	0.275	0.265	0.275	380,000	103,800	0.2732	0.810	0.795	0.825	0.795	0.825	126,697	0.8193	1.89%
2002-04-30	0	0.265	0.265	0.270	0.260	0.275	1,440,000	387,310	0.2690	0.795	0.795	0.810	0.780	0.825	480,116	0.8067	3.92%
2002-04-29	0	0.255	0.246	0.255	0.246	0.255	234,000	58,732	0.2510	0.765	0.738	0.765	0.738	0.765	78,019	0.7528	0.00%
2002-04-26	0	0.255	0.255	0.265	0.240	0.260	1,490,000	366,840	0.2462	0.765	0.765	0.795	0.720	0.780	496,786	0.7384	-1.92%
2002-04-25	0	0.260	0.250	0.265	0.255	0.265	220,000	57,100	0.2595	0.780	0.750	0.795	0.765	0.795	73,351	0.7784	-3.70%
2002-04-24	0	0.270	0.260	0.270	0.260	0.270	652,000	172,710	0.2649	0.810	0.780	0.810	0.780	0.810	217,386	0.7945	1.89%
2002-04-23	0	0.265	0.265	0.270	0.260	0.270	2,090,000	547,650	0.2620	0.795	0.795	0.810	0.780	0.810	696,834	0.7859	0.00%
2002-04-22	0	0.265	0.260	0.265	0.255	0.270	788,000	207,380	0.2632	0.795	0.780	0.795	0.765	0.810	262,730	0.7893	-1.85%
2002-04-19	0	0.270	0.270	0.275	0.270	0.280	1,260,000	344,150	0.2731	0.810	0.810	0.825	0.810	0.840	420,101	0.8192	-1.82%
2002-04-18	0	0.275	0.265	0.280	0.265	0.275	1,150,000	314,730	0.2737	0.825	0.795	0.840	0.795	0.825	383,426	0.8208	1.85%
2002-04-17	0	0.270	0.270	0.275	0.270	0.280	730,000	197,460	0.2705	0.810	0.810	0.825	0.810	0.840	243,392	0.8113	0.00%
2002-04-16	0	0.270	0.265	0.275	0.265	0.295	2,335,000	636,040	0.2724	0.810	0.795	0.825	0.795	0.885	778,521	0.8170	-3.57%
2002-04-15	0	0.280	0.275	0.285	0.260	0.300	2,718,000	778,310	0.2864	0.840	0.825	0.855	0.780	0.900	906,218	0.8589	7.69%
2002-04-12	0	0.260	0.260	0.270	0.260	0.260	26,000	6,760	0.2600	0.780	0.780	0.810	0.780	0.780	8,669	0.7798	4.00%
2002-04-11	0	0.250	0.250	0.270	-	-	0	0	-	0.750	0.750	0.810	-	-	0	-	0.00%
2002-04-10	0	0.250	0.250	0.255	0.250	0.255	866,000	220,750	0.2549	0.750	0.750	0.765	0.750	0.765	288,736	0.7645	-7.41%
2002-04-09	0	0.270	0.265	0.275	0.270	0.285	1,500,000	414,330	0.2762	0.810	0.795	0.825	0.810	0.855	500,120	0.8285	1.89%
2002-04-08	0	0.265	0.250	0.270	0.250	0.280	710,000	190,000	0.2676	0.795	0.750	0.810	0.750	0.840	236,724	0.8026	0.00%
2002-04-04	0	0.265	0.250	0.270	0.250	0.265	710,000	186,960	0.2633	0.795	0.750	0.810	0.750	0.795	236,724	0.7898	6.00%
2002-04-03	0	0.250	0.250	0.260	0.243	0.250	1,148,000	284,102	0.2475	0.750	0.750	0.780	0.729	0.750	382,759	0.7422	2.88%
2002-04-02	0	0.243	0.243	0.250	0.242	0.247	1,296,000	317,128	0.2447	0.729	0.729	0.750	0.726	0.741	432,104	0.7339	-1.62%
2002-03-28	0	0.247	0.247	0.249	0.242	0.249	1,582,000	385,518	0.2437	0.741	0.741	0.747	0.726	0.747	527,460	0.7309	-0.40%
2002-03-27	0	0.248	0.240	-	0.240	0.248	622,000	151,276	0.2432	0.744	0.720	-	0.720	0.744	207,383	0.7295	3.33%
2002-03-26	0	0.240	-	0.240	-	-	0	0	-	0.720	-	0.720	-	-	0	-	0.00%
2002-03-25	0	0.240	0.240	0.245	0.240	0.240	48,000	11,520	0.2400	0.720	0.720	0.735	0.720	0.720	16,004	0.7198	-1.23%
2002-03-22	0	0.243	0.243	0.245	-	-	0	0	-	0.729	0.729	0.735	-	-	0	-	1.25%
2002-03-21	0	0.240	0.225	0.242	0.239	0.245	666,000	159,990	0.2402	0.720	0.675	0.726	0.717	0.735	222,053	0.7205	-3.61%
2002-03-20	0	0.249	0.241	0.249	0.240	0.250	250,000	61,062	0.2442	0.747	0.723	0.747	0.720	0.750	83,353	0.7326	1.63%
2002-03-19	0	0.245	0.241	0.246	0.240	0.245	1,254,000	305,432	0.2436	0.735	0.723	0.738	0.720	0.735	418,101	0.7305	0.00%
2002-03-18	0	0.245	0.238	0.245	0.237	0.247	1,182,000	284,550	0.2407	0.735	0.714	0.735	0.711	0.741	394,095	0.7220	2.08%
2002-03-15	0	0.240	-	0.240	0.240	0.240	540,000	129,600	0.2400	0.720	-	0.720	0.720	0.720	180,043	0.7198	0.42%
2002-03-14	0	0.239	0.239	0.240	0.230	0.240	2,210,000	524,924	0.2375	0.717	0.717	0.720	0.690	0.720	736,844	0.7124	1.70%
2002-03-13	0	0.235	0.232	0.235	0.220	0.235	1,744,000	402,930	0.2310	0.705	0.696	0.705	0.660	0.705	581,473	0.6929	8.29%
2002-03-12	0	0.217	0.217	-	0.210	0.216	252,000	53,832	0.2136	0.651	0.651	-	0.630	0.648	84,020	0.6407	0.46%
2002-03-11	0	0.216	0.216	0.222	0.216	0.216	40,000	8,640	0.2160	0.648	0.648	0.666	0.648	0.648	13,337	0.6478	-2.70%
2002-03-08	0	0.222	0.210	0.224	0.210	0.222	436,000	94,200	0.2161	0.666	0.630	0.672	0.630	0.666	145,368	0.6480	0.00%
2002-03-07	0	0.222	0.222	0.223	-	-	0	0	-	0.666	0.666	0.669	-	-	0	-	0.00%
2002-03-06	0	0.222	0.210	0.222	0.208	0.224	1,086,000	235,266	0.2166	0.666	0.630	0.666	0.624	0.672	362,087	0.6497	3.26%
2002-03-05	0	0.215	0.205	0.215	0.210	0.215	300,000	64,050	0.2135	0.645	0.615	0.645	0.630	0.645	100,024	0.6403	2.38%
2002-03-04	0	0.210	0.206	0.219	0.210	0.210	140,000	29,400	0.2100	0.630	0.618	0.657	0.630	0.630	46,678	0.6298	-3.23%
2002-03-01	0	0.217	-	0.223	-	-	0	0	-	0.651	-	0.669	-	-	0	-	0.00%
2002-02-28	0	0.217	0.219	0.220	-	-	0	0	-	0.651	0.657	0.660	-	-	0	-	4.83%
2002-02-27	0	0.207	0.207	0.213	0.205	0.210	1,092,000	226,824	0.2077	0.621	0.621	0.639	0.615	0.630	364,088	0.6230	1.47%
2002-02-26	0	0.204	0.207	0.208	0.202	0.212	2,260,000	462,160	0.2045	0.612	0.621	0.624	0.606	0.636	753,515	0.6133	-1.92%
2002-02-25	0	0.208	0.205	0.210	0.208	0.215	598,000	125,394	0.2097	0.624	0.615	0.630	0.624	0.645	199,381	0.6289	-2.35%
2002-02-22	0	0.213	0.213	0.219	0.211	0.215	320,000	68,280	0.2134	0.639	0.639	0.657	0.633	0.645	106,692	0.6400	0.47%
2002-02-21	0	0.212	0.212	0.218	0.206	0.220	990,000	214,854	0.2170	0.636	0.636	0.654	0.618	0.660	330,079	0.6509	-3.64%
2002-02-20	0	0.220	0.211	0.220	0.211	0.220	250,000	53,850	0.2154	0.660	0.633	0.660	0.633	0.660	83,353	0.6460	-3.08%
2002-02-19	0	0.227	0.227	0.230	0.210	0.230	180,000	39,800	0.2211	0.681	0.681	0.690	0.630	0.690	60,014	0.6632	0.44%
2002-02-18	0	0.226	0.226	0.230	0.215	0.229	1,400,000	311,650	0.2226	0.678	0.678	0.690	0.645	0.687	466,779	0.6677	3.20%
2002-02-15	0	0.219	0.219	0.227	0.218	0.223	334,000	73,024	0.2186	0.657	0.657	0.681	0.654	0.669	111,360	0.6557	-3.52%
2002-02-11	0	0.227	0.215	0.227	0.215	0.230	80,000	17,350	0.2169	0.681	0.645	0.681	0.645	0.690	26,673	0.6505	2.25%
2002-02-08	0	0.222	0.222	0.230	0.222	0.222	146,000	32,912	0.2254	0.666	0.666	0.690	0.666	0.666	48,678	0.6761	-2.20%
2002-02-07	0	0.227	-	0.228	-	-	0	0	-	0.681	-	0.684	-	-	0	-	0.00%
2002-02-06	0	0.227	-	0.229	-	-	0	0	-	0.681	-	0.687	-	-	0	-	0.00%
2002-02-05	0	0.227	-	0.229	-	-	0	0	-	0.681	-	0.687	-	-	0	-	0.00%
2002-02-04	0	0.227	-	0.231	0.227	0.227	200,000	45,400	0.2270	0.681	-	0.693	0.681	0.681	66,683	0.6808	-1.73%
2002-02-01	0	0.231	0.231	0.236	0.230	0.235	690,000	159,550	0.2312	0.693	0.693	0.708	0.690	0.705	230,055	0.6935	-0.43%
2002-01-31	0	0.232	0.230	0.235	0.231	0.232	240,000	55,480	0.2312	0.696	0.690	0.705	0.693	0.696	80,019	0.6933	0.43%
2002-01-30	0	0.231	0.228	0.235	0.231	0.231	100,000	23,100	0.2310	0.693	0.684	0.705	0.693	0.693	33,341	0.6928	-2.94%
2002-01-29	0	0.238	-	0.238	0.240	0.240	80,000	19,200	0.2400	0.714	-	0.714	0.720	0.720	26,673	0.7198	-0.83%
2002-01-28	0	0.240	0.236	0.240	0.236	0.240	368,000	87,792	0.2386	0.720	0.708	0.720	0.708	0.720	122,696	0.7155	0.84%
2002-01-25	0	0.238	0.235	0.239	0.236	0.240	1,120,000	267,630	0.2390	0.714	0.705	0.717	0.708	0.720	373,423	0.7167	0.00%
2002-01-24	0	0.238	-	0.238	-	-	0	0	-	0.714	-	0.714	-	-	0	-	-0.83%
2002-01-23	0	0.240	0.225	0.240	0.230	0.240	152,000	35,180	0.2314	0.720	0.675	0.720	0.690	0.720	50,679	0.6942	0.00%
2002-01-22	0	0.240	-	0.240	-	-	0	0	-	0.720	-	0.720	-	-	0	-	0.00%
2002-01-21	0	0.240	-	0.242	-	-	0	0	-	0.720	-	0.726	-	-	0	-	0.00%
2002-01-18	0	0.240	-	0.240	0.242	0.242	100,000	24,200	0.2420	0.720	-	0.720	0.726	0.726	33,341	0.7258	-0.83%
2002-01-17	0	0.242	0.242	0.243	0.236	0.236	100,000	23,600	0.2360	0.726	0.726	0.729	0.708	0.708	33,341	0.7078	-1.22%
2002-01-16	0	0.245	-	0.245	-	-	0	0	-	0.735	-	0.735	-	-	0	-	-1.61%
2002-01-15	0	0.249	0.249	0.250	0.240	0.242	400,000	96,600	0.2415	0.747	0.747	0.750	0.720	0.726	133,365	0.7243	-0.40%
2002-01-14	0	0.250	0.248	0.250	0.240	0.250	270,000	66,700	0.2470	0.750	0.744	0.750	0.720	0.750	90,022	0.7409	0.81%
2002-01-11	0	0.248	0.243	0.248	0.244	0.248	100,000	24,792	0.2479	0.744	0.729	0.744	0.732	0.744	33,341	0.7436	0.00%
2002-01-10	0	0.248	0.244	0.248	0.248	0.250	300,000	74,640	0.2488	0.744	0.732	0.744	0.744	0.750	100,024	0.7462	-0.40%
2002-01-09	0	0.249	0.238	0.249	0.250	0.250	452,000	113,000	0.2500	0.747	0.714	0.747	0.750	0.750	150,703	0.7498	-2.35%
2002-01-08	0	0.255	0.250	0.260	0.241	0.255	488,000	121,460	0.2489	0.765	0.750	0.780	0.723	0.765	162,706	0.7465	2.41%
2002-01-07	0	0.249	0.249	0.250	0.240	0.250	944,000	230,312	0.2440	0.747	0.747	0.750	0.720	0.750	314,742	0.7317	-0.40%
2002-01-04	0	0.250	0.243	0.255	0.245	0.255	500,000	124,250	0.2485	0.750	0.729	0.765	0.735	0.765	166,707	0.7453	-1.96%
2002-01-03	0	0.255	0.248	0.255	0.242	0.255	262,000	65,740	0.2509	0.765	0.744	0.765	0.726	0.765	87,354	0.7526	2.41%
2002-01-02	0	0.249	0.249	-	0.242	0.242	50,000	12,100	0.2420	0.747	0.747	-	0.726	0.726	16,671	0.7258	0.40%
2001-12-31	0	0.248	-	0.248	-	-	0	0	-	0.744	-	0.744	-	-	0	-	0.00%
2001-12-28	0	0.248	0.238	0.248	-	-	0	0	-	0.744	0.714	0.744	-	-	0	-	0.00%
2001-12-27	0	0.248	0.248	0.249	0.238	0.238	6,000	1,428	0.2380	0.744	0.744	0.747	0.714	0.714	2,000	0.7138	1.22%
2001-12-24	0	0.245	0.238	0.250	0.245	0.245	60,000	14,700	0.2450	0.735	0.714	0.750	0.735	0.735	20,005	0.7348	-1.21%
2001-12-21	0	0.248	0.248	0.250	0.238	0.250	204,000	50,952	0.2498	0.744	0.744	0.750	0.714	0.750	68,016	0.7491	0.00%
2001-12-20	0	0.248	-	0.255	-	-	0	0	-	0.744	-	0.765	-	-	0	-	0.00%
2001-12-19	0	0.248	-	0.250	0.248	0.250	4,000	996	0.2490	0.744	-	0.750	0.744	0.750	1,334	0.7468	2.48%
2001-12-18	0	0.242	0.240	0.249	0.239	0.250	274,000	66,406	0.2424	0.726	0.720	0.747	0.717	0.750	91,355	0.7269	-3.20%
2001-12-17	0	0.250	-	0.260	-	-	0	0	-	0.750	-	0.780	-	-	0	-	0.00%
2001-12-14	0	0.250	0.250	-	-	-	0	0	-	0.750	0.750	-	-	-	0	-	6.38%
2001-12-13	0	0.235	0.235	0.250	0.235	0.242	226,000	53,810	0.2381	0.705	0.705	0.750	0.705	0.726	75,351	0.7141	-6.00%
2001-12-12	0	0.250	0.248	0.260	0.250	0.260	252,000	63,020	0.2501	0.750	0.744	0.780	0.750	0.780	84,020	0.7501	-9.09%
2001-12-11	0	0.275	0.275	0.280	0.270	0.270	100,000	27,000	0.2700	0.825	0.825	0.840	0.810	0.810	33,341	0.8098	7.84%
2001-12-10	0	0.255	0.250	0.260	0.255	0.255	250,000	63,750	0.2550	0.765	0.750	0.780	0.765	0.765	83,353	0.7648	-1.92%
2001-12-07	0	0.260	0.260	0.265	0.255	0.265	84,000	21,550	0.2565	0.780	0.780	0.795	0.765	0.795	28,007	0.7695	1.96%
2001-12-06	0	0.255	0.255	0.265	0.255	0.255	16,000	4,080	0.2550	0.765	0.765	0.795	0.765	0.765	5,335	0.7648	-3.77%
2001-12-05	0	0.265	0.260	0.265	0.260	0.265	630,000	164,850	0.2617	0.795	0.780	0.795	0.780	0.795	210,051	0.7848	1.92%
2001-12-04	0	0.260	0.255	0.270	0.260	0.260	230,000	59,800	0.2600	0.780	0.765	0.810	0.780	0.780	76,685	0.7798	-3.70%
2001-12-03	0	0.270	0.250	0.270	-	-	0	0	-	0.810	0.750	0.810	-	-	0	-	-1.82%
2001-11-30	0	0.275	0.275	0.285	-	-	0	0	-	0.825	0.825	0.855	-	-	0	-	10.00%
2001-11-29	0	0.250	0.250	0.275	0.250	0.250	50,000	12,500	0.2500	0.750	0.750	0.825	0.750	0.750	16,671	0.7498	-3.85%
2001-11-28	0	0.260	0.250	0.285	-	-	0	0	-	0.780	0.750	0.855	-	-	0	-	0.00%
2001-11-27	0	0.260	0.260	0.280	0.260	0.260	24,000	6,240	0.2600	0.780	0.780	0.840	0.780	0.780	8,002	0.7798	-5.45%
2001-11-26	0	0.275	0.270	0.280	0.275	0.300	1,080,000	313,150	0.2900	0.825	0.810	0.840	0.825	0.900	360,087	0.8697	3.77%
2001-11-23	0	0.265	0.265	0.270	0.260	0.270	316,000	83,720	0.2649	0.795	0.795	0.810	0.780	0.810	105,359	0.7946	6.00%
2001-11-22	0	0.250	0.250	0.260	0.250	0.250	56,000	14,000	0.2500	0.750	0.750	0.780	0.750	0.750	18,671	0.7498	-1.96%
2001-11-21	0	0.255	0.255	0.280	0.255	0.255	60,000	15,300	0.2550	0.765	0.765	0.840	0.765	0.765	20,005	0.7648	-1.92%
2001-11-20	0	0.260	0.260	0.270	0.260	0.275	700,000	190,250	0.2718	0.780	0.780	0.810	0.780	0.825	233,389	0.8152	0.00%
2001-11-19	0	0.260	0.250	0.270	0.250	0.260	420,000	108,200	0.2576	0.780	0.750	0.810	0.750	0.780	140,034	0.7727	0.00%
2001-11-16	0	0.260	0.255	0.280	-	-	0	0	-	0.780	0.765	0.840	-	-	0	-	0.00%
2001-11-15	0	0.260	0.260	0.270	-	-	0	0	-	0.780	0.780	0.810	-	-	0	-	4.00%
2001-11-14	0	0.250	0.250	0.280	0.250	0.250	70,000	17,500	0.2500	0.750	0.750	0.840	0.750	0.750	23,339	0.7498	0.00%
2001-11-13	0	0.250	0.250	-	0.250	0.260	182,000	45,520	0.2501	0.750	0.750	-	0.750	0.780	60,681	0.7501	-3.85%
2001-11-12	0	0.260	0.255	0.260	0.255	0.260	1,160,000	307,000	0.2647	0.780	0.765	0.780	0.765	0.780	386,760	0.7938	0.00%
2001-11-09	0	0.260	0.260	0.270	0.255	0.265	130,000	34,050	0.2619	0.780	0.780	0.810	0.765	0.795	43,344	0.7856	0.00%
2001-11-08	0	0.260	0.260	0.280	0.260	0.260	20,000	5,200	0.2600	0.780	0.780	0.840	0.780	0.780	6,668	0.7798	-3.70%
2001-11-07	0	0.270	0.260	0.275	0.260	0.270	380,000	101,300	0.2666	0.810	0.780	0.825	0.780	0.810	126,697	0.7995	-1.82%
2001-11-06	0	0.275	0.270	0.275	0.275	0.275	360,000	99,000	0.2750	0.825	0.810	0.825	0.825	0.825	120,029	0.8248	-5.17%
2001-11-05	0	0.290	0.265	0.290	0.280	0.320	644,000	184,640	0.2867	0.870	0.795	0.870	0.840	0.960	214,718	0.8599	7.41%
2001-11-02	0	0.270	0.260	0.275	0.260	0.280	750,000	202,100	0.2695	0.810	0.780	0.825	0.780	0.840	250,060	0.8082	-3.57%
2001-11-01	0	0.280	0.275	0.280	0.260	0.290	1,290,000	364,500	0.2826	0.840	0.825	0.840	0.780	0.870	430,103	0.8475	5.66%
2001-10-31	0	0.265	0.265	0.275	0.265	0.275	890,000	239,200	0.2688	0.795	0.795	0.825	0.795	0.825	296,738	0.8061	-1.85%
2001-10-30	0	0.270	0.265	-	0.240	0.280	1,132,000	298,870	0.2640	0.810	0.795	-	0.720	0.840	377,424	0.7919	12.50%
2001-10-29	0	0.240	0.240	0.245	0.235	0.240	324,000	77,380	0.2388	0.720	0.720	0.735	0.705	0.720	108,026	0.7163	2.13%
2001-10-26	0	0.235	0.228	0.235	0.235	0.241	70,000	16,690	0.2384	0.705	0.684	0.705	0.705	0.723	23,339	0.7151	-4.08%
2001-10-24	0	0.245	-	0.245	0.245	0.245	40,000	9,800	0.2450	0.735	-	0.735	0.735	0.735	13,337	0.7348	0.00%
2001-10-23	0	0.245	0.238	0.248	0.230	0.245	872,000	205,978	0.2362	0.735	0.714	0.744	0.690	0.735	290,737	0.7085	6.52%
2001-10-22	0	0.230	-	0.230	0.230	0.230	154,000	35,420	0.2300	0.690	-	0.690	0.690	0.690	51,346	0.6898	-1.29%
2001-10-19	0	0.233	-	0.235	-	-	0	0	-	0.699	-	0.705	-	-	0	-	0.00%
2001-10-18	0	0.233	-	0.235	-	-	0	0	-	0.699	-	0.705	-	-	0	-	0.00%
2001-10-17	0	0.233	0.230	-	0.233	0.235	50,000	11,670	0.2334	0.699	0.690	-	0.699	0.705	16,671	0.7000	1.75%
2001-10-16	0	0.229	-	-	-	-	0	0	-	0.687	-	-	-	-	0	-	0.00%
2001-10-15	0	0.229	0.229	0.234	0.229	0.234	290,000	66,660	0.2299	0.687	0.687	0.702	0.687	0.702	96,690	0.6894	-2.14%
2001-10-12	0	0.234	0.234	0.242	0.234	0.246	496,000	118,444	0.2388	0.702	0.702	0.726	0.702	0.738	165,373	0.7162	-4.88%
2001-10-11	0	0.246	0.245	0.246	0.240	0.260	1,590,000	395,890	0.2490	0.738	0.735	0.738	0.720	0.780	530,128	0.7468	-0.81%
2001-10-10	0	0.248	0.235	0.248	0.230	0.248	1,058,000	252,528	0.2387	0.744	0.705	0.744	0.690	0.744	352,752	0.7159	3.33%
2001-10-09	0	0.240	0.225	0.240	0.230	0.250	852,000	207,726	0.2438	0.720	0.675	0.720	0.690	0.750	284,068	0.7313	6.67%
2001-10-08	0	0.225	-	0.233	0.225	0.225	50,000	11,250	0.2250	0.675	-	0.699	0.675	0.675	16,671	0.6748	3.21%
2001-10-05	0	0.218	0.210	0.218	0.210	0.218	110,000	23,180	0.2107	0.654	0.630	0.654	0.630	0.654	36,675	0.6320	9.00%
2001-10-04	0	0.200	0.200	-	-	-	0	0	-	0.600	0.600	-	-	-	0	-	0.00%
2001-10-03	0	0.200	0.200	0.213	0.200	0.208	130,000	26,520	0.2040	0.600	0.600	0.639	0.600	0.624	43,344	0.6119	0.00%
2001-09-28	0	0.200	0.195	0.208	0.200	0.200	374,440	74,888	0.2000	0.600	0.585	0.624	0.600	0.600	124,843	0.5999	0.00%
2001-09-27	0	0.200	0.192	0.203	0.190	0.200	306,000	60,300	0.1971	0.600	0.576	0.609	0.570	0.600	102,025	0.5910	2.56%
2001-09-26	0	0.195	0.193	0.200	0.195	0.195	400,000	78,000	0.1950	0.585	0.579	0.600	0.585	0.585	133,365	0.5849	-2.50%
2001-09-25	0	0.200	0.190	0.200	0.200	0.205	778,000	157,170	0.2020	0.600	0.570	0.600	0.600	0.615	259,396	0.6059	1.01%
2001-09-24	0	0.198	0.195	0.202	0.185	0.198	296,000	56,740	0.1917	0.594	0.585	0.606	0.555	0.594	98,690	0.5749	4.21%
2001-09-21	0	0.190	0.178	0.190	0.190	0.190	140,000	26,600	0.1900	0.570	0.534	0.570	0.570	0.570	46,678	0.5699	-1.55%
2001-09-20	0	0.193	0.185	-	0.193	0.193	140,000	27,020	0.1930	0.579	0.555	-	0.579	0.579	46,678	0.5789	0.00%
2001-09-19	0	0.193	0.181	-	0.193	0.193	120,000	23,160	0.1930	0.579	0.543	-	0.579	0.579	40,010	0.5789	9.04%
2001-09-18	0	0.177	-	-	-	-	0	0	-	0.531	-	-	-	-	0	-	0.00%
2001-09-17	0	0.177	0.177	0.185	0.177	0.196	1,208,000	218,096	0.1805	0.531	0.531	0.555	0.531	0.588	402,764	0.5415	-17.29%
2001-09-14	0	0.214	-	-	-	-	0	0	-	0.642	-	-	-	-	0	-	0.00%
2001-09-13	0	0.214	0.206	0.214	0.214	0.214	100,000	21,400	0.2140	0.642	0.618	0.642	0.642	0.642	33,341	0.6418	-3.60%
2001-09-12	0	0.222	0.220	0.250	0.220	0.244	1,516,000	339,544	0.2240	0.666	0.660	0.750	0.660	0.732	505,455	0.6718	-14.62%
2001-09-11	0	0.260	-	0.280	-	-	0	0	-	0.780	-	0.840	-	-	0	-	0.00%
2001-09-10	0	0.260	-	0.260	-	-	0	0	-	0.780	-	0.780	-	-	0	-	0.00%
2001-09-07	0	0.260	0.250	0.260	0.260	0.270	154,000	40,080	0.2603	0.780	0.750	0.780	0.780	0.810	51,346	0.7806	0.00%
2001-09-06	0	0.260	0.250	0.260	0.260	0.260	200,000	52,000	0.2600	0.780	0.750	0.780	0.780	0.780	66,683	0.7798	4.00%
2001-09-05	0	0.250	0.242	0.250	0.243	0.260	250,000	62,500	0.2500	0.750	0.726	0.750	0.729	0.780	83,353	0.7498	0.00%
2001-09-04	0	0.250	-	0.270	0.250	0.250	100,000	25,000	0.2500	0.750	-	0.810	0.750	0.750	33,341	0.7498	0.00%
2001-09-03	0	0.250	-	0.280	-	-	0	0	-	0.750	-	0.840	-	-	0	-	0.00%
2001-08-31	0	0.250	0.250	0.270	0.250	0.260	166,000	42,500	0.2560	0.750	0.750	0.810	0.750	0.780	55,347	0.7679	-3.85%
2001-08-30	0	0.260	-	0.285	0.260	0.260	150,000	39,000	0.2600	0.780	-	0.855	0.780	0.780	50,012	0.7798	4.00%
2001-08-29	0	0.250	0.245	0.250	0.250	0.250	254,000	63,500	0.2500	0.750	0.735	0.750	0.750	0.750	84,687	0.7498	0.00%
2001-08-28	0	0.250	0.250	0.285	0.250	0.250	30,000	7,500	0.2500	0.750	0.750	0.855	0.750	0.750	10,002	0.7498	-3.85%
2001-08-27	0	0.260	0.260	0.285	0.260	0.260	60,000	15,600	0.2600	0.780	0.780	0.855	0.780	0.780	20,005	0.7798	0.00%
2001-08-24	0	0.260	0.260	0.280	0.260	0.260	30,000	7,800	0.2600	0.780	0.780	0.840	0.780	0.780	10,002	0.7798	-1.89%
2001-08-23	0	0.265	0.265	0.280	-	-	0	0	-	0.795	0.795	0.840	-	-	0	-	0.00%
2001-08-22	0	0.265	0.265	0.285	0.260	0.265	376,000	98,390	0.2617	0.795	0.795	0.855	0.780	0.795	125,363	0.7848	0.00%
2001-08-21	0	0.265	0.285	0.295	0.265	0.265	600,000	159,000	0.2650	0.795	0.855	0.885	0.795	0.795	200,048	0.7948	0.00%
2001-08-20	0	0.265	0.265	0.275	0.265	0.285	34,000	9,090	0.2674	0.795	0.795	0.825	0.795	0.855	11,336	0.8019	0.00%
2001-08-17	0	0.265	0.265	0.310	0.255	0.270	60,000	15,950	0.2658	0.795	0.795	0.930	0.765	0.810	20,005	0.7973	-8.62%
2001-08-16	0	0.290	0.280	0.295	0.290	0.290	700,000	203,000	0.2900	0.870	0.840	0.885	0.870	0.870	233,389	0.8698	-3.33%
2001-08-15	0	0.300	0.260	0.310	0.290	0.300	200,000	59,000	0.2950	0.900	0.780	0.930	0.870	0.900	66,683	0.8848	3.45%
2001-08-14	0	0.290	0.260	0.290	-	-	0	0	-	0.870	0.780	0.870	-	-	0	-	0.00%
2001-08-13	0	0.290	0.265	0.290	-	-	0	0	-	0.870	0.795	0.870	-	-	0	-	0.00%
2001-08-10	0	0.290	0.290	0.300	0.290	0.290	500,000	145,000	0.2900	0.870	0.870	0.900	0.870	0.870	166,707	0.8698	3.57%
2001-08-09	0	0.280	0.260	0.295	-	-	0	0	-	0.840	0.780	0.885	-	-	0	-	0.00%
2001-08-08	0	0.280	0.265	0.290	-	-	0	0	-	0.840	0.795	0.870	-	-	0	-	0.00%
2001-08-07	0	0.280	0.280	0.290	0.250	0.275	470,000	125,200	0.2664	0.840	0.840	0.870	0.750	0.825	156,704	0.7990	1.82%
2001-08-06	0	0.275	0.260	0.290	0.275	0.280	880,000	242,900	0.2760	0.825	0.780	0.870	0.825	0.840	293,404	0.8279	-5.17%
2001-08-03	0	0.290	0.280	0.290	0.290	0.300	240,000	70,500	0.2938	0.870	0.840	0.870	0.870	0.900	80,019	0.8810	-3.33%
2001-08-02	0	0.300	0.300	0.310	0.300	0.300	310,000	93,000	0.3000	0.900	0.900	0.930	0.900	0.900	103,358	0.8998	-1.64%
2001-08-01	0	0.305	0.305	0.310	0.300	0.305	110,000	33,500	0.3045	0.915	0.915	0.930	0.900	0.915	36,675	0.9134	1.67%
2001-07-31	0	0.300	0.295	0.300	0.300	0.300	200,000	60,000	0.3000	0.900	0.885	0.900	0.900	0.900	66,683	0.8998	-3.23%
2001-07-30	0	0.310	0.300	0.320	0.300	0.310	262,000	79,600	0.3038	0.930	0.900	0.960	0.900	0.930	87,354	0.9112	-3.12%
2001-07-27	0	0.320	0.320	0.325	0.315	0.320	598,000	191,010	0.3194	0.960	0.960	0.975	0.945	0.960	199,381	0.9580	6.67%
2001-07-26	0	0.300	0.300	0.315	0.300	0.320	878,000	271,560	0.3093	0.900	0.900	0.945	0.900	0.960	292,737	0.9277	-1.64%
2001-07-24	0	0.305	0.305	0.335	0.295	0.305	500,000	149,760	0.2995	0.915	0.915	1.005	0.885	0.915	166,707	0.8983	1.67%
2001-07-23	0	0.300	0.290	0.330	0.300	0.300	686,000	205,800	0.3000	0.900	0.870	0.990	0.900	0.900	228,722	0.8998	0.00%
2001-07-20	0	0.300	0.300	0.310	0.260	0.310	720,000	215,900	0.2999	0.900	0.900	0.930	0.780	0.930	240,058	0.8994	7.14%
2001-07-19	0	0.280	0.270	0.300	0.280	0.285	1,188,000	333,390	0.2806	0.840	0.810	0.900	0.840	0.855	396,095	0.8417	-3.45%
2001-07-18	0	0.290	0.285	0.290	0.290	0.310	1,640,000	482,250	0.2941	0.870	0.855	0.870	0.870	0.930	546,798	0.8820	0.00%
2001-07-17	0	0.290	0.270	0.310	0.290	0.320	816,000	249,020	0.3052	0.870	0.810	0.930	0.870	0.960	272,065	0.9153	-14.71%
2001-07-16	0	0.340	0.340	0.365	0.340	0.340	260,000	88,400	0.3400	1.020	1.020	1.095	1.020	1.020	86,688	1.0198	-2.86%
2001-07-13	0	0.350	0.350	0.360	0.350	0.380	720,000	253,800	0.3525	1.050	1.050	1.080	1.050	1.140	240,058	1.0572	-4.11%
2001-07-12	0	0.365	0.365	0.380	0.355	0.365	840,000	302,900	0.3606	1.095	1.095	1.140	1.065	1.095	280,067	1.0815	4.29%
2001-07-11	0	0.350	0.350	0.360	0.350	0.360	332,000	117,200	0.3530	1.050	1.050	1.080	1.050	1.080	110,693	1.0588	0.00%
2001-07-10	0	0.350	0.350	0.360	0.335	0.350	520,000	180,400	0.3469	1.050	1.050	1.080	1.005	1.050	173,375	1.0405	1.45%
2001-07-09	0	0.345	0.335	0.345	0.335	0.370	770,000	270,950	0.3519	1.035	1.005	1.035	1.005	1.110	256,728	1.0554	-6.76%
2001-07-05	0	0.370	0.365	0.370	0.370	0.385	1,070,000	399,350	0.3732	1.110	1.095	1.110	1.110	1.155	356,752	1.1194	0.00%
2001-07-04	0	0.370	0.370	0.380	0.370	0.390	1,588,000	598,460	0.3769	1.110	1.110	1.140	1.110	1.170	529,461	1.1303	-5.13%
2001-07-03	0	0.390	0.385	0.390	0.370	0.400	2,224,000	844,910	0.3799	1.170	1.155	1.170	1.110	1.200	741,512	1.1394	-2.50%
2001-06-29	0	0.400	0.395	0.400	0.380	0.400	400,000	158,150	0.3954	1.200	1.185	1.200	1.140	1.200	133,365	1.1858	-1.23%
2001-06-28	0	0.405	0.395	0.405	0.395	0.425	908,000	366,520	0.4037	1.215	1.185	1.215	1.185	1.275	302,739	1.2107	-3.57%
2001-06-27	0	0.420	0.410	0.430	0.420	0.430	150,000	64,000	0.4267	1.260	1.230	1.290	1.260	1.290	50,012	1.2797	0.00%
2001-06-26	0	0.420	0.410	0.420	0.415	0.440	1,164,000	494,290	0.4246	1.260	1.230	1.260	1.245	1.320	388,093	1.2736	0.00%
2001-06-22	0	0.420	0.420	0.425	0.420	0.455	4,198,000	1,860,010	0.4431	1.260	1.260	1.275	1.260	1.365	1,399,670	1.3289	-5.62%
2001-06-21	0	0.445	0.440	0.445	0.410	0.450	3,692,000	1,606,180	0.4350	1.335	1.320	1.335	1.230	1.350	1,230,963	1.3048	8.54%
2001-06-20	0	0.410	0.400	0.410	0.400	0.415	1,244,000	508,360	0.4086	1.230	1.200	1.230	1.200	1.245	414,766	1.2257	-1.20%
2001-06-19	0	0.415	0.405	0.415	0.395	0.415	1,722,000	697,280	0.4049	1.245	1.215	1.245	1.185	1.245	574,138	1.2145	-2.35%
2001-06-18	0	0.425	0.420	0.425	0.415	0.450	5,296,000	2,279,080	0.4303	1.275	1.260	1.275	1.245	1.350	1,765,758	1.2907	-1.16%
2001-06-15	0	0.430	0.420	0.430	0.380	0.440	7,524,000	3,091,870	0.4109	1.290	1.260	1.290	1.140	1.320	2,508,604	1.2325	3.61%
2001-06-14	0	0.415	0.410	0.415	0.415	0.485	8,778,000	3,865,630	0.4404	1.245	1.230	1.245	1.245	1.455	2,926,704	1.3208	-13.54%
2001-06-13	0	0.480	0.475	0.480	0.440	0.520	17,432,000	8,363,240	0.4798	1.440	1.425	1.440	1.320	1.560	5,812,065	1.4389	-7.69%
2001-06-12	0	0.520	0.510	0.520	0.480	0.530	24,076,000	12,220,080	0.5076	1.560	1.530	1.560	1.440	1.590	8,027,265	1.5223	4.00%
2001-06-11	0	0.500	0.500	0.510	0.500	0.540	9,512,000	4,936,420	0.5190	1.500	1.500	1.530	1.500	1.620	3,171,430	1.5565	-1.96%
2001-06-08	0	0.510	0.510	0.520	0.500	0.520	9,998,000	5,135,520	0.5137	1.530	1.530	1.560	1.500	1.560	3,333,469	1.5406	3.03%
2001-06-07	0	0.495	0.495	0.500	0.480	0.510	7,440,000	3,679,910	0.4946	1.485	1.485	1.500	1.440	1.530	2,480,597	1.4835	0.00%
2001-06-06	0	0.495	0.490	0.500	0.490	0.540	17,786,000	9,094,930	0.5114	1.485	1.470	1.500	1.470	1.620	5,930,093	1.5337	0.00%
2001-06-05	0	0.495	0.490	0.495	0.455	0.520	25,766,000	12,762,660	0.4953	1.485	1.470	1.485	1.365	1.560	8,590,733	1.4856	7.61%
2001-06-04	0	0.460	0.455	0.460	0.410	0.460	17,748,000	7,886,170	0.4443	1.380	1.365	1.380	1.230	1.380	5,917,424	1.3327	12.20%
2001-06-01	0	0.410	0.405	0.410	0.395	0.415	8,540,000	3,451,650	0.4042	1.230	1.215	1.230	1.185	1.245	2,847,352	1.2122	7.89%
2001-05-31	0	0.380	0.380	0.390	0.380	0.405	4,746,000	1,862,550	0.3924	1.140	1.140	1.170	1.140	1.215	1,582,381	1.1771	4.11%
2001-05-30	0	0.365	0.365	0.385	0.355	0.395	2,536,000	933,540	0.3681	1.095	1.095	1.155	1.065	1.185	845,537	1.1041	-6.41%
2001-05-29	0	0.390	0.380	0.390	0.390	0.410	3,070,000	1,214,090	0.3955	1.170	1.140	1.170	1.170	1.230	1,023,580	1.1861	-6.02%
2001-05-28	0	0.415	0.400	0.415	0.395	0.420	7,940,000	3,217,840	0.4053	1.245	1.200	1.245	1.185	1.260	2,647,304	1.2155	5.06%
2001-05-25	0	0.395	0.390	0.395	0.375	0.410	13,676,000	5,428,180	0.3969	1.185	1.170	1.185	1.125	1.230	4,559,764	1.1905	8.22%
2001-05-24	0	0.365	0.355	0.370	0.340	0.370	1,610,000	580,860	0.3608	1.095	1.065	1.110	1.020	1.110	536,796	1.0821	0.00%
2001-05-23	0	0.365	0.360	0.370	0.355	0.370	3,564,000	1,296,240	0.3637	1.095	1.080	1.110	1.065	1.110	1,188,286	1.0908	1.39%
2001-05-22	0	0.360	0.355	0.360	0.350	0.375	3,708,000	1,358,330	0.3663	1.080	1.065	1.080	1.050	1.125	1,236,297	1.0987	-1.37%
2001-05-21	0	0.365	0.360	0.365	0.345	0.365	5,156,000	1,826,840	0.3543	1.095	1.080	1.095	1.035	1.095	1,719,080	1.0627	5.80%
2001-05-18	0	0.345	0.335	0.350	0.335	0.350	4,686,000	1,610,380	0.3437	1.035	1.005	1.050	1.005	1.050	1,562,376	1.0307	2.99%
2001-05-17	0	0.335	0.330	0.335	0.325	0.340	12,320,000	4,104,050	0.3331	1.005	0.990	1.005	0.975	1.020	4,107,655	0.9991	-1.47%
2001-05-16	0	0.340	0.340	0.345	0.335	0.350	1,024,000	350,560	0.3423	1.020	1.020	1.035	1.005	1.050	341,415	1.0268	-2.86%
2001-05-15	0	0.350	0.345	0.355	0.335	0.355	1,474,000	509,450	0.3456	1.050	1.035	1.065	1.005	1.065	491,452	1.0366	2.94%
2001-05-14	0	0.340	0.340	0.345	0.310	0.340	1,970,000	634,370	0.3220	1.020	1.020	1.035	0.930	1.020	656,825	0.9658	3.03%
2001-05-11	0	0.330	0.330	0.335	0.320	0.330	570,000	186,100	0.3265	0.990	0.990	1.005	0.960	0.990	190,046	0.9792	0.00%
2001-05-10	0	0.330	0.325	0.335	0.320	0.350	1,264,000	419,680	0.3320	0.990	0.975	1.005	0.960	1.050	421,435	0.9958	-5.71%
2001-05-09	0	0.350	0.345	0.355	0.345	0.360	2,264,000	797,000	0.3520	1.050	1.035	1.065	1.035	1.080	754,848	1.0558	2.94%
2001-05-08	0	0.340	0.330	0.345	0.330	0.350	1,710,000	587,850	0.3438	1.020	0.990	1.035	0.990	1.050	570,137	1.0311	-2.86%
2001-05-07	0	0.350	0.350	0.360	0.340	0.360	2,050,000	717,210	0.3499	1.050	1.050	1.080	1.020	1.080	683,498	1.0493	0.00%
2001-05-04	0	0.350	0.350	0.360	0.345	0.355	1,360,000	473,470	0.3481	1.050	1.050	1.080	1.035	1.065	453,442	1.0442	0.00%
2001-05-03	0	0.350	0.340	0.350	0.340	0.380	3,942,000	1,438,360	0.3649	1.050	1.020	1.050	1.020	1.140	1,314,316	1.0944	-5.41%
2001-05-02	0	0.370	0.365	0.370	0.360	0.380	5,012,000	1,852,850	0.3697	1.110	1.095	1.110	1.080	1.140	1,671,069	1.1088	2.78%
2001-04-27	0	0.360	0.360	0.365	0.325	0.365	2,824,000	988,070	0.3499	1.080	1.080	1.095	0.975	1.095	941,560	1.0494	2.86%
2001-04-26	0	0.350	0.335	0.350	0.350	0.395	12,618,000	4,731,240	0.3750	1.050	1.005	1.050	1.050	1.185	4,207,012	1.1246	-4.11%
2001-04-25	0	0.365	0.355	0.365	0.320	0.365	10,530,000	3,593,780	0.3413	1.095	1.065	1.095	0.960	1.095	3,510,845	1.0236	15.87%
2001-04-24	0	0.315	0.315	0.320	0.300	0.350	4,086,000	1,362,180	0.3334	0.945	0.945	0.960	0.900	1.050	1,362,328	0.9999	-5.97%
2001-04-23	0	0.335	0.330	0.335	0.260	0.335	5,384,000	1,672,360	0.3106	1.005	0.990	1.005	0.780	1.005	1,795,099	0.9316	24.07%
2001-04-20	0	0.270	0.270	0.280	0.260	0.305	1,202,000	336,280	0.2798	0.810	0.810	0.840	0.780	0.915	400,763	0.8391	-10.00%
2001-04-19	0	0.300	0.280	0.310	0.265	0.335	7,472,000	2,370,390	0.3172	0.900	0.840	0.930	0.795	1.005	2,491,266	0.9515	3.45%
2001-04-18	0	0.290	0.275	0.300	0.255	0.305	3,190,000	892,950	0.2799	0.870	0.825	0.900	0.765	0.915	1,063,589	0.8396	13.73%
2001-04-17	0	0.255	0.255	0.265	0.255	0.260	1,464,000	376,320	0.2570	0.765	0.765	0.795	0.765	0.780	488,117	0.7710	2.00%
2001-04-12	0	0.250	0.236	0.250	0.250	0.250	110,000	27,400	0.2491	0.750	0.708	0.750	0.750	0.750	36,675	0.7471	0.00%
2001-04-11	0	0.250	0.240	0.250	0.230	0.250	1,132,000	276,480	0.2442	0.750	0.720	0.750	0.690	0.750	377,424	0.7325	4.17%
2001-04-10	0	0.240	0.240	0.290	0.228	0.235	290,000	67,500	0.2328	0.720	0.720	0.870	0.684	0.705	96,690	0.6981	4.35%
2001-04-09	0	0.230	0.230	-	-	-	0	0	-	0.690	0.690	-	-	-	0	-	0.00%
2001-04-06	0	0.230	0.221	-	0.230	0.230	170,000	39,100	0.2300	0.690	0.663	-	0.690	0.690	56,680	0.6898	0.00%
2001-04-04	0	0.230	-	0.230	-	-	0	0	-	0.690	-	0.690	-	-	0	-	-6.12%
2001-04-03	0	0.245	-	0.250	0.245	0.255	796,000	199,640	0.2508	0.735	-	0.750	0.735	0.765	265,397	0.7522	-3.92%
2001-04-02	0	0.255	0.255	0.265	0.255	0.255	530,000	135,150	0.2550	0.765	0.765	0.795	0.765	0.765	176,709	0.7648	6.25%
2001-03-30	0	0.240	0.240	0.255	0.240	0.240	90,000	21,600	0.2400	0.720	0.720	0.765	0.720	0.720	30,007	0.7198	-5.88%
2001-03-29	0	0.255	0.236	0.255	0.235	0.255	232,000	55,110	0.2375	0.765	0.708	0.765	0.705	0.765	77,352	0.7125	2.41%
2001-03-28	0	0.249	0.230	0.249	0.250	0.260	130,000	32,800	0.2523	0.747	0.690	0.747	0.750	0.780	43,344	0.7567	3.75%
2001-03-27	0	0.240	0.230	0.245	0.240	0.240	50,000	12,000	0.2400	0.720	0.690	0.735	0.720	0.720	16,671	0.7198	7.14%
2001-03-26	0	0.224	0.216	0.245	-	-	0	0	-	0.672	0.648	0.735	-	-	0	-	0.00%
2001-03-23	0	0.224	0.220	-	0.220	0.224	230,000	51,320	0.2231	0.672	0.660	-	0.660	0.672	76,685	0.6692	-3.45%
2001-03-22	0	0.232	-	0.235	-	-	0	0	-	0.696	-	0.705	-	-	0	-	0.00%
2001-03-21	0	0.232	0.232	-	0.216	0.225	106,000	23,610	0.2227	0.696	0.696	-	0.648	0.675	35,342	0.6680	3.57%
2001-03-20	0	0.224	0.224	0.230	0.217	0.220	230,000	50,510	0.2196	0.672	0.672	0.690	0.651	0.660	76,685	0.6587	-4.68%
2001-03-19	0	0.235	0.225	0.235	0.220	0.235	50,000	11,510	0.2302	0.705	0.675	0.705	0.660	0.705	16,671	0.6904	0.00%
2001-03-16	0	0.235	0.226	0.235	0.235	0.235	2,970,000	697,950	0.2350	0.705	0.678	0.705	0.705	0.705	990,238	0.7048	3.98%
2001-03-15	0	0.226	0.226	0.238	0.226	0.226	350,000	79,100	0.2260	0.678	0.678	0.714	0.678	0.678	116,695	0.6778	-5.83%
2001-03-14	0	0.240	0.230	0.250	0.218	0.240	440,000	101,480	0.2306	0.720	0.690	0.750	0.654	0.720	146,702	0.6917	10.09%
2001-03-13	0	0.218	0.218	0.239	0.210	0.210	30,000	6,300	0.2100	0.654	0.654	0.717	0.630	0.630	10,002	0.6298	-8.79%
2001-03-12	0	0.239	0.210	0.239	-	-	0	0	-	0.717	0.630	0.717	-	-	0	-	0.00%
2001-03-09	0	0.239	0.230	0.241	0.229	0.239	150,000	34,850	0.2323	0.717	0.690	0.723	0.687	0.717	50,012	0.6968	5.75%
2001-03-08	0	0.226	0.226	-	-	-	0	0	-	0.678	0.678	-	-	-	0	-	0.00%
2001-03-07	0	0.226	0.226	-	0.226	0.226	270,000	63,820	0.2364	0.678	0.678	-	0.678	0.678	90,022	0.7089	-7.38%
2001-03-06	0	0.244	0.213	-	-	-	0	0	-	0.732	0.639	-	-	-	0	-	0.00%
2001-03-05	0	0.244	0.244	-	0.240	0.244	300,000	72,760	0.2425	0.732	0.732	-	0.720	0.732	100,024	0.7274	1.67%
2001-03-02	0	0.240	0.237	0.275	0.237	0.246	248,000	59,550	0.2401	0.720	0.711	0.825	0.711	0.738	82,687	0.7202	-2.83%
2001-03-01	0	0.247	0.247	0.250	0.247	0.248	280,000	69,342	0.2477	0.741	0.741	0.750	0.741	0.744	93,356	0.7428	-11.79%
2001-02-28	0	0.280	0.250	0.280	0.249	0.280	82,000	20,530	0.2504	0.840	0.750	0.840	0.747	0.840	27,340	0.7509	-1.75%
2001-02-27	0	0.285	0.275	0.285	0.270	0.295	2,422,000	686,130	0.2833	0.855	0.825	0.855	0.810	0.885	807,528	0.8497	1.79%
2001-02-26	0	0.280	0.285	0.290	0.265	0.285	940,000	262,100	0.2788	0.840	0.855	0.870	0.795	0.855	313,409	0.8363	1.82%
2001-02-23	0	0.275	0.260	0.280	0.255	0.275	1,230,000	332,500	0.2703	0.825	0.780	0.840	0.765	0.825	410,099	0.8108	10.00%
2001-02-22	0	0.250	0.240	0.260	0.238	0.250	220,000	53,560	0.2435	0.750	0.720	0.780	0.714	0.750	73,351	0.7302	1.63%
2001-02-21	0	0.246	0.242	0.250	0.246	0.270	1,502,000	385,940	0.2570	0.738	0.726	0.750	0.738	0.810	500,787	0.7707	-1.60%
2001-02-20	0	0.250	0.255	0.260	0.236	0.260	2,212,000	550,014	0.2487	0.750	0.765	0.780	0.708	0.780	737,511	0.7458	11.61%
2001-02-19	0	0.224	0.219	0.232	0.212	0.224	320,000	69,240	0.2164	0.672	0.657	0.696	0.636	0.672	106,692	0.6490	1.82%
2001-02-16	0	0.220	0.220	0.230	0.220	0.230	394,000	88,910	0.2257	0.660	0.660	0.690	0.660	0.690	131,365	0.6768	-1.35%
2001-02-15	0	0.223	0.223	0.238	0.220	0.220	50,000	11,000	0.2200	0.669	0.669	0.714	0.660	0.660	16,671	0.6598	-7.47%
2001-02-14	0	0.241	0.226	0.245	-	-	0	0	-	0.723	0.678	0.735	-	-	0	-	0.00%
2001-02-13	0	0.241	0.239	0.244	0.239	0.246	598,000	145,208	0.2428	0.723	0.717	0.732	0.717	0.738	199,381	0.7283	-2.03%
2001-02-12	0	0.246	0.241	0.246	0.239	0.246	550,000	133,550	0.2428	0.738	0.723	0.738	0.717	0.738	183,377	0.7283	4.68%
2001-02-09	0	0.235	0.226	0.239	0.220	0.238	842,000	192,970	0.2292	0.705	0.678	0.717	0.660	0.714	280,734	0.6874	8.80%
2001-02-08	0	0.216	0.216	0.222	0.216	0.220	220,000	48,320	0.2196	0.648	0.648	0.666	0.648	0.660	73,351	0.6588	-2.70%
2001-02-07	0	0.222	0.210	0.222	0.222	0.222	200,000	44,400	0.2220	0.666	0.630	0.666	0.666	0.666	66,683	0.6658	-5.13%
2001-02-06	0	0.234	-	0.234	0.230	0.234	30,000	6,956	0.2319	0.702	-	0.702	0.690	0.702	10,002	0.6954	0.00%
2001-02-05	0	0.234	0.226	0.234	0.237	0.240	100,000	23,850	0.2385	0.702	0.678	0.702	0.711	0.720	33,341	0.7153	-3.70%
2001-02-02	0	0.243	0.226	0.243	0.228	0.243	414,000	96,808	0.2338	0.729	0.678	0.729	0.684	0.729	138,033	0.7013	8.48%
2001-02-01	0	0.224	0.218	-	0.217	0.224	150,000	33,170	0.2211	0.672	0.654	-	0.651	0.672	50,012	0.6632	5.66%
2001-01-31	0	0.212	0.212	-	-	-	0	0	-	0.636	0.636	-	-	-	0	-	0.00%
2001-01-30	0	0.212	0.212	0.218	0.210	0.218	122,000	26,156	0.2144	0.636	0.636	0.654	0.630	0.654	40,676	0.6430	-2.75%
2001-01-29	0	0.218	0.213	0.220	0.213	0.218	88,000	18,994	0.2158	0.654	0.639	0.660	0.639	0.654	29,340	0.6474	2.35%
2001-01-23	0	0.213	0.213	0.221	0.212	0.218	320,000	68,440	0.2139	0.639	0.639	0.663	0.636	0.654	106,692	0.6415	0.47%
2001-01-22	0	0.212	0.211	0.218	0.212	0.218	610,000	130,340	0.2137	0.636	0.633	0.654	0.636	0.654	203,382	0.6409	0.95%
2001-01-19	0	0.210	0.210	0.218	0.210	0.227	510,000	111,110	0.2179	0.630	0.630	0.654	0.630	0.681	170,041	0.6534	-5.41%
2001-01-18	0	0.222	0.222	0.226	0.210	0.220	830,000	178,420	0.2150	0.666	0.666	0.678	0.630	0.660	276,733	0.6447	7.77%
2001-01-17	0	0.206	0.206	-	0.206	0.210	442,000	91,684	0.2074	0.618	0.618	-	0.618	0.630	147,369	0.6221	-1.90%
2001-01-16	0	0.210	0.208	-	0.208	0.220	450,000	95,380	0.2120	0.630	0.624	-	0.624	0.660	150,036	0.6357	-4.55%
2001-01-15	0	0.220	0.220	0.230	0.220	0.220	112,000	24,640	0.2200	0.660	0.660	0.690	0.660	0.660	37,342	0.6598	-4.76%
2001-01-12	0	0.231	-	0.235	-	-	0	0	-	0.693	-	0.705	-	-	0	-	0.00%
2001-01-11	0	0.231	-	0.232	0.231	0.232	336,000	77,916	0.2319	0.693	-	0.696	0.693	0.696	112,027	0.6955	-2.12%
2001-01-10	0	0.236	-	0.239	-	-	0	0	-	0.708	-	0.717	-	-	0	-	0.00%
2001-01-09	0	0.236	-	0.240	0.236	0.236	30,000	7,080	0.2360	0.708	-	0.720	0.708	0.708	10,002	0.7078	0.85%
2001-01-08	0	0.234	0.230	0.234	0.234	0.234	300,000	70,200	0.2340	0.702	0.690	0.702	0.702	0.702	100,024	0.7018	1.74%
2001-01-05	0	0.230	0.224	0.230	0.230	0.230	100,000	23,000	0.2300	0.690	0.672	0.690	0.690	0.690	33,341	0.6898	0.00%
2001-01-04	0	0.230	0.221	0.235	0.221	0.230	390,000	87,970	0.2256	0.690	0.663	0.705	0.663	0.690	130,031	0.6765	0.00%
2001-01-03	0	0.230	-	0.230	-	-	0	0	-	0.690	-	0.690	-	-	0	-	0.00%
2001-01-02	0	0.230	0.230	0.237	0.230	0.237	38,000	8,880	0.2337	0.690	0.690	0.711	0.690	0.711	12,670	0.7009	-3.36%
2000-12-29	0	0.238	-	0.248	0.238	0.240	480,000	114,440	0.2384	0.714	-	0.744	0.714	0.720	160,039	0.7151	-1.65%
2000-12-28	0	0.242	0.238	0.248	0.242	0.250	350,000	86,700	0.2477	0.726	0.714	0.744	0.726	0.750	116,695	0.7430	-5.10%
2000-12-27	0	0.255	0.241	0.265	0.241	0.255	420,000	106,820	0.2543	0.765	0.723	0.795	0.723	0.765	140,034	0.7628	-5.56%
2000-12-22	0	0.270	0.260	0.270	0.275	0.275	70,000	19,250	0.2750	0.810	0.780	0.810	0.825	0.825	23,339	0.8248	3.85%
2000-12-21	0	0.260	0.242	0.260	0.240	0.260	370,000	91,600	0.2476	0.780	0.726	0.780	0.720	0.780	123,363	0.7425	4.00%
2000-12-20	0	0.250	0.250	0.260	0.250	0.260	1,886,000	480,460	0.2548	0.750	0.750	0.780	0.750	0.780	628,818	0.7641	1.63%
2000-12-19	0	0.246	-	0.255	0.246	0.265	2,750,000	705,910	0.2567	0.738	-	0.765	0.738	0.795	916,887	0.7699	-12.14%
2000-12-18	0	0.280	0.280	0.285	0.265	0.350	9,986,000	2,921,220	0.2925	0.840	0.840	0.855	0.795	1.050	3,329,468	0.8774	-25.33%
2000-12-15	0	0.375	0.370	0.380	0.370	0.400	2,734,000	1,046,550	0.3828	1.125	1.110	1.140	1.110	1.200	911,553	1.1481	-3.85%
2000-12-14	0	0.390	0.375	0.390	0.365	0.415	7,380,000	2,828,550	0.3833	1.170	1.125	1.170	1.095	1.245	2,460,592	1.1495	6.85%
2000-12-13	0	0.365	0.365	0.370	0.340	0.415	10,158,000	3,893,880	0.3833	1.095	1.095	1.110	1.020	1.245	3,386,815	1.1497	-12.05%
2000-12-12	0	0.415	0.410	0.415	0.385	0.440	17,542,000	7,307,110	0.4165	1.245	1.230	1.245	1.155	1.320	5,848,740	1.2493	10.67%
2000-12-11	0	0.375	0.375	0.380	0.320	0.380	6,800,000	2,330,410	0.3427	1.125	1.125	1.140	0.960	1.140	2,267,212	1.0279	15.38%
2000-12-08	0	0.325	0.325	0.335	0.315	0.340	7,124,000	2,321,220	0.3258	0.975	0.975	1.005	0.945	1.020	2,375,238	0.9773	0.00%
2000-12-07	0	0.325	0.325	0.330	0.285	0.330	6,550,000	2,000,580	0.3054	0.975	0.975	0.990	0.855	0.990	2,183,859	0.9161	0.00%
2000-12-06	0	0.325	0.310	0.320	0.280	0.325	9,352,000	2,856,320	0.3054	0.975	0.930	0.960	0.840	0.975	3,118,083	0.9160	20.37%
2000-12-05	0	0.270	0.270	0.280	0.240	0.280	2,896,000	748,810	0.2586	0.810	0.810	0.840	0.720	0.840	965,566	0.7755	12.50%
2000-12-04	0	0.240	0.250	-	0.216	0.240	1,030,000	230,016	0.2233	0.720	0.750	-	0.648	0.720	343,416	0.6698	15.94%
2000-12-01	0	0.207	0.207	0.220	0.206	0.220	934,000	198,416	0.2124	0.621	0.621	0.660	0.618	0.660	311,408	0.6372	3.50%
2000-11-30	0	0.200	0.198	0.210	0.198	0.210	780,000	157,560	0.2020	0.600	0.594	0.630	0.594	0.630	260,063	0.6059	-6.10%
2000-11-29	0	0.213	0.210	0.213	0.194	0.213	1,336,000	275,062	0.2059	0.639	0.630	0.639	0.582	0.639	445,440	0.6175	7.58%
2000-11-28	0	0.198	0.198	0.202	0.193	0.200	548,000	107,714	0.1966	0.594	0.594	0.606	0.579	0.600	182,711	0.5895	4.21%
2000-11-27	0	0.190	0.190	0.193	-	-	0	0	-	0.570	0.570	0.579	-	-	0	-	4.40%
2000-11-24	0	0.182	0.182	-	-	-	0	0	-	0.546	0.546	-	-	-	0	-	0.00%
2000-11-23	0	0.182	0.182	-	0.182	0.192	78,000	14,696	0.1884	0.546	0.546	-	0.546	0.576	26,006	0.5651	-3.19%
2000-11-22	0	0.188	0.188	-	0.188	0.188	10,000	1,880	0.1880	0.564	0.564	-	0.564	0.564	3,334	0.5639	-1.05%
2000-11-21	0	0.190	0.188	-	0.190	0.190	80,000	15,200	0.1900	0.570	0.564	-	0.570	0.570	26,673	0.5699	-1.04%
2000-11-20	0	0.192	0.192	0.196	0.192	0.196	444,000	86,784	0.1955	0.576	0.576	0.588	0.576	0.588	148,036	0.5862	-2.04%
2000-11-17	0	0.196	0.196	0.200	0.196	0.196	70,000	13,720	0.1960	0.588	0.588	0.600	0.588	0.588	23,339	0.5879	-2.00%
2000-11-16	0	0.200	0.200	0.203	0.200	0.200	24,000	4,800	0.2000	0.600	0.600	0.609	0.600	0.600	8,002	0.5999	-0.50%
2000-11-15	0	0.201	0.201	0.205	0.201	0.203	426,000	86,426	0.2029	0.603	0.603	0.615	0.603	0.609	142,034	0.6085	-1.95%
2000-11-14	0	0.205	0.205	-	0.197	0.205	220,000	44,540	0.2025	0.615	0.615	-	0.591	0.615	73,351	0.6072	4.06%
2000-11-13	0	0.197	0.197	-	0.193	0.196	360,000	70,530	0.1959	0.591	0.591	-	0.579	0.588	120,029	0.5876	0.51%
2000-11-10	0	0.196	0.196	-	0.196	0.196	40,000	7,840	0.1960	0.588	0.588	-	0.588	0.588	13,337	0.5879	-2.00%
2000-11-09	0	0.200	0.200	0.202	0.200	0.200	140,000	28,000	0.2000	0.600	0.600	0.606	0.600	0.600	46,678	0.5999	0.00%
2000-11-08	0	0.200	0.200	-	0.200	0.200	372,000	74,400	0.2000	0.600	0.600	-	0.600	0.600	124,030	0.5999	0.00%
2000-11-07	0	0.200	0.200	-	0.200	0.205	204,000	41,850	0.2051	0.600	0.600	-	0.600	0.615	68,016	0.6153	-3.85%
2000-11-06	0	0.208	0.200	0.210	0.203	0.208	1,120,000	230,900	0.2062	0.624	0.600	0.630	0.609	0.624	373,423	0.6183	1.96%
2000-11-03	0	0.204	0.208	0.211	0.201	0.208	650,000	133,200	0.2049	0.612	0.624	0.633	0.603	0.624	216,719	0.6146	2.00%
2000-11-02	0	0.200	0.194	-	0.200	0.200	200,000	40,000	0.2000	0.600	0.582	-	0.600	0.600	66,683	0.5999	2.04%
2000-11-01	0	0.196	0.196	-	0.191	0.196	270,000	51,890	0.1922	0.588	0.588	-	0.573	0.588	90,022	0.5764	1.55%
2000-10-31	0	0.193	0.193	0.204	0.188	0.198	1,200,000	231,760	0.1931	0.579	0.579	0.612	0.564	0.594	400,096	0.5793	5.46%
2000-10-30	0	0.183	0.183	-	-	-	0	0	-	0.549	0.549	-	-	-	0	-	0.55%
2000-10-27	0	0.182	0.182	-	0.182	0.182	102,000	18,564	0.1820	0.546	0.546	-	0.546	0.546	34,008	0.5459	0.55%
2000-10-26	0	0.181	0.181	-	0.181	0.181	40,000	7,240	0.1810	0.543	0.543	-	0.543	0.543	13,337	0.5429	-2.16%
2000-10-25	0	0.185	0.183	-	0.184	0.185	150,000	27,650	0.1843	0.555	0.549	-	0.552	0.555	50,012	0.5529	2.78%
2000-10-24	0	0.180	0.180	0.194	0.180	0.180	200,000	36,000	0.1800	0.540	0.540	0.582	0.540	0.540	66,683	0.5399	-5.26%
2000-10-23	0	0.190	0.180	0.195	0.180	0.192	940,000	175,150	0.1863	0.570	0.540	0.585	0.540	0.576	313,409	0.5589	5.56%
2000-10-20	0	0.180	0.180	-	0.178	0.180	704,000	126,712	0.1800	0.540	0.540	-	0.534	0.540	234,723	0.5398	0.00%
2000-10-19	0	0.180	0.180	0.191	0.178	0.180	1,670,000	298,460	0.1787	0.540	0.540	0.573	0.534	0.540	556,801	0.5360	-6.25%
2000-10-18	0	0.192	0.185	0.192	0.185	0.196	1,660,000	313,560	0.1889	0.576	0.555	0.576	0.555	0.588	553,466	0.5665	-1.03%
2000-10-17	0	0.194	0.189	0.194	0.186	0.196	580,000	111,200	0.1917	0.582	0.567	0.582	0.558	0.588	193,380	0.5750	4.30%
2000-10-16	0	0.186	0.186	0.191	0.183	0.190	772,000	144,224	0.1868	0.558	0.558	0.573	0.549	0.570	257,395	0.5603	1.64%
2000-10-13	0	0.183	0.183	-	0.183	0.188	1,632,000	303,392	0.1859	0.549	0.549	-	0.549	0.564	544,131	0.5576	-6.63%
2000-10-12	0	0.196	0.196	0.202	0.196	0.198	624,000	122,904	0.1970	0.588	0.588	0.606	0.588	0.594	208,050	0.5907	-1.01%
2000-10-11	0	0.198	0.198	0.210	0.198	0.198	186,000	36,828	0.1980	0.594	0.594	0.630	0.594	0.594	62,015	0.5939	-5.71%
2000-10-10	0	0.210	0.198	0.210	0.209	0.210	310,500	65,115	0.2097	0.630	0.594	0.630	0.627	0.630	103,525	0.6290	3.96%
2000-10-09	0	0.202	0.202	0.208	0.198	0.204	406,000	82,588	0.2034	0.606	0.606	0.624	0.594	0.612	135,366	0.6101	0.00%
2000-10-05	0	0.202	0.202	-	0.202	0.203	390,000	78,980	0.2025	0.606	0.606	-	0.606	0.609	130,031	0.6074	-1.46%
2000-10-04	0	0.205	0.210	0.212	0.205	0.210	130,000	27,150	0.2088	0.615	0.630	0.636	0.615	0.630	43,344	0.6264	-4.21%
2000-10-03	0	0.214	0.204	0.214	-	-	0	0	-	0.642	0.612	0.642	-	-	0	-	-0.47%
2000-09-29	0	0.215	0.210	0.215	0.208	0.215	650,000	136,898	0.2106	0.645	0.630	0.645	0.624	0.645	216,719	0.6317	5.39%
2000-09-28	0	0.204	0.203	0.208	0.202	0.204	380,000	77,220	0.2032	0.612	0.609	0.624	0.606	0.612	126,697	0.6095	2.00%
2000-09-27	0	0.200	0.200	0.205	0.199	0.200	120,000	23,980	0.1998	0.600	0.600	0.615	0.597	0.600	40,010	0.5994	-4.76%
2000-09-26	0	0.210	0.201	0.212	0.201	0.210	170,000	35,520	0.2089	0.630	0.603	0.636	0.603	0.630	56,680	0.6267	0.00%
2000-09-25	0	0.210	0.202	0.210	0.200	0.211	1,300,000	267,810	0.2060	0.630	0.606	0.630	0.600	0.633	433,438	0.6179	6.06%
2000-09-22	0	0.198	0.198	0.200	0.198	0.201	1,222,000	243,552	0.1993	0.594	0.594	0.600	0.594	0.603	407,431	0.5978	-1.00%
2000-09-21	0	0.200	0.200	-	0.200	0.200	50,000	10,000	0.2000	0.600	0.600	-	0.600	0.600	16,671	0.5999	1.01%
2000-09-20	0	0.198	0.197	-	0.197	0.198	6,170,000	1,221,610	0.1980	0.594	0.591	-	0.591	0.594	2,057,162	0.5938	0.00%
2000-09-19	0	0.198	0.196	0.200	0.196	0.198	140,000	27,520	0.1966	0.594	0.588	0.600	0.588	0.594	46,678	0.5896	1.02%
2000-09-18	0	0.196	0.196	0.198	0.195	0.195	40,000	7,800	0.1950	0.588	0.588	0.594	0.585	0.585	13,337	0.5849	0.51%
2000-09-15	0	0.195	0.190	-	0.195	0.195	30,000	5,850	0.1950	0.585	0.570	-	0.585	0.585	10,002	0.5849	2.63%
2000-09-14	0	0.190	0.190	-	0.190	0.190	70,000	13,300	0.1900	0.570	0.570	-	0.570	0.570	23,339	0.5699	0.00%
2000-09-12	0	0.190	-	0.200	0.190	0.210	194,000	38,310	0.1975	0.570	-	0.600	0.570	0.630	64,682	0.5923	-13.64%
2000-09-11	0	0.220	-	0.220	-	-	0	0	-	0.660	-	0.660	-	-	0	-	0.00%
2000-09-08	0	0.220	-	0.220	-	-	10,000	2,160	0.2160	0.660	-	0.660	-	-	3,334	0.6478	0.00%
2000-09-07	0	0.220	0.215	0.220	0.219	0.220	330,000	72,560	0.2199	0.660	0.645	0.660	0.657	0.660	110,026	0.6595	2.33%
2000-09-06	0	0.215	0.215	0.222	0.215	0.215	70,000	15,190	0.2170	0.645	0.645	0.666	0.645	0.645	23,339	0.6508	-3.15%
2000-09-05	0	0.222	0.215	0.222	0.222	0.230	510,000	114,660	0.2248	0.666	0.645	0.666	0.666	0.690	170,041	0.6743	-3.48%
2000-09-04	0	0.230	0.226	-	0.230	0.230	120,000	27,600	0.2300	0.690	0.678	-	0.690	0.690	40,010	0.6898	0.00%
2000-09-01	0	0.230	0.226	-	-	-	0	0	-	0.690	0.678	-	-	-	0	-	0.00%
2000-08-31	0	0.230	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2000-08-30	0	0.230	0.230	-	-	-	0	0	-	0.690	0.690	-	-	-	0	-	0.00%
2000-08-29	0	0.230	0.230	-	-	-	0	0	-	0.690	0.690	-	-	-	0	-	0.00%
2000-08-28	0	0.230	0.230	-	0.230	0.230	32,000	7,360	0.2300	0.690	0.690	-	0.690	0.690	10,669	0.6898	-8.00%
2000-08-25	0	0.250	-	0.270	-	-	0	0	-	0.750	-	0.810	-	-	0	-	0.00%
2000-08-24	0	0.250	-	0.250	0.250	0.250	60,000	15,000	0.2500	0.750	-	0.750	0.750	0.750	20,005	0.7498	-7.41%
2000-08-23	0	0.270	0.250	0.270	-	-	0	0	-	0.810	0.750	0.810	-	-	0	-	0.00%
2000-08-22	0	0.270	0.250	0.270	0.270	0.270	2,000	540	0.2700	0.810	0.750	0.810	0.810	0.810	667	0.8098	0.00%
2000-08-21	0	0.270	0.255	0.270	0.250	0.270	152,000	38,440	0.2529	0.810	0.765	0.810	0.750	0.810	50,679	0.7585	5.88%
2000-08-18	0	0.255	0.255	0.260	0.255	0.270	526,000	134,760	0.2562	0.765	0.765	0.780	0.765	0.810	175,376	0.7684	-3.77%
2000-08-17	0	0.265	0.265	0.275	0.265	0.280	230,000	62,800	0.2730	0.795	0.795	0.825	0.795	0.840	76,685	0.8189	-5.36%
2000-08-16	0	0.280	0.275	0.285	0.275	0.295	912,000	258,100	0.2830	0.840	0.825	0.855	0.825	0.885	304,073	0.8488	0.00%
2000-08-15	0	0.280	0.280	0.285	0.280	0.290	1,790,000	511,750	0.2859	0.840	0.840	0.855	0.840	0.870	596,810	0.8575	-3.45%
2000-08-14	0	0.290	0.290	0.295	0.290	0.300	1,560,000	458,400	0.2938	0.870	0.870	0.885	0.870	0.900	520,125	0.8813	-4.92%
2000-08-11	0	0.305	0.300	0.310	0.295	0.320	3,720,000	1,132,510	0.3044	0.915	0.900	0.930	0.885	0.960	1,240,298	0.9131	5.17%
2000-08-10	0	0.290	0.290	0.295	0.265	0.310	2,972,000	864,580	0.2909	0.870	0.870	0.885	0.795	0.930	990,905	0.8725	3.57%
2000-08-09	0	0.280	0.270	0.280	0.260	0.280	2,124,000	588,620	0.2771	0.840	0.810	0.840	0.780	0.840	708,170	0.8312	0.00%
2000-08-08	0	0.280	0.280	0.285	0.265	0.295	4,626,000	1,306,900	0.2825	0.840	0.840	0.855	0.795	0.885	1,542,371	0.8473	-1.75%
2000-08-07	0	0.285	0.285	0.290	0.248	0.290	5,792,000	1,564,242	0.2701	0.855	0.855	0.870	0.744	0.870	1,931,131	0.8100	15.85%
2000-08-04	0	0.246	0.240	0.250	0.230	0.250	1,366,000	329,478	0.2412	0.738	0.720	0.750	0.690	0.750	455,443	0.7234	6.96%
2000-08-03	0	0.230	0.230	-	0.220	0.231	1,026,000	235,506	0.2295	0.690	0.690	-	0.660	0.693	342,082	0.6884	2.68%
2000-08-02	0	0.224	0.218	-	0.210	0.225	1,992,000	435,044	0.2184	0.672	0.654	-	0.630	0.675	664,160	0.6550	4.67%
2000-08-01	0	0.214	0.210	-	0.210	0.214	120,000	25,400	0.2117	0.642	0.630	-	0.630	0.642	40,010	0.6348	1.90%
2000-07-31	0	0.210	0.200	-	0.200	0.210	86,000	17,800	0.2070	0.630	0.600	-	0.600	0.630	28,674	0.6208	0.00%
2000-07-28	0	0.210	0.210	-	0.210	0.220	460,000	97,600	0.2122	0.630	0.630	-	0.630	0.660	153,370	0.6364	-8.70%
2000-07-27	0	0.230	0.230	0.239	0.230	0.230	746,000	172,330	0.2310	0.690	0.690	0.717	0.690	0.690	248,727	0.6928	-2.95%
2000-07-26	0	0.237	0.237	0.240	0.236	0.247	740,000	180,670	0.2441	0.711	0.711	0.720	0.708	0.741	246,726	0.7323	-3.27%
2000-07-25	0	0.245	-	0.250	0.245	0.260	2,834,000	709,910	0.2505	0.735	-	0.750	0.735	0.780	944,894	0.7513	-2.00%
2000-07-24	0	0.250	0.240	0.255	0.205	0.250	1,610,000	378,532	0.2351	0.750	0.720	0.765	0.615	0.750	536,796	0.7052	21.95%
2000-07-21	0	0.205	0.198	0.207	0.200	0.206	270,000	54,830	0.2031	0.615	0.594	0.621	0.600	0.618	90,022	0.6091	3.54%
2000-07-20	0	0.198	0.184	0.200	0.184	0.198	260,000	51,140	0.1967	0.594	0.552	0.600	0.552	0.594	86,688	0.5899	5.32%
2000-07-19	0	0.188	0.188	0.200	0.184	0.188	90,000	16,720	0.1858	0.564	0.564	0.600	0.552	0.564	30,007	0.5572	0.00%
2000-07-18	0	0.188	0.188	-	0.185	0.188	120,000	22,410	0.1868	0.564	0.564	-	0.555	0.564	40,010	0.5601	1.62%
2000-07-17	0	0.185	0.185	0.200	0.182	0.190	700,000	129,000	0.1843	0.555	0.555	0.600	0.546	0.570	233,389	0.5527	-7.50%
2000-07-14	0	0.200	-	-	0.196	0.200	64,000	12,760	0.1994	0.600	-	-	0.588	0.600	21,338	0.5980	0.00%
2000-07-13	0	0.200	0.200	0.204	0.200	0.200	660,000	132,000	0.2000	0.600	0.600	0.612	0.600	0.600	220,053	0.5999	0.00%
2000-07-12	0	0.200	0.199	0.202	0.199	0.200	500,000	99,700	0.1994	0.600	0.597	0.606	0.597	0.600	166,707	0.5981	-1.96%
2000-07-11	0	0.204	-	0.204	0.205	0.212	200,000	41,900	0.2095	0.612	-	0.612	0.615	0.636	66,683	0.6283	3.03%
2000-07-10	0	0.198	-	-	0.198	0.198	20,000	3,960	0.1980	0.594	-	-	0.594	0.594	6,668	0.5939	0.00%
2000-07-07	0	0.198	0.196	-	-	-	0	0	-	0.594	0.588	-	-	-	0	-	0.00%
2000-07-06	0	0.198	0.196	-	0.198	0.200	300,000	59,600	0.1987	0.594	0.588	-	0.594	0.600	100,024	0.5959	-2.46%
2000-07-05	0	0.203	0.203	0.208	0.203	0.203	288,000	58,464	0.2030	0.609	0.609	0.624	0.609	0.609	96,023	0.6089	-0.98%
2000-07-04	0	0.205	0.203	-	0.200	0.207	620,000	127,300	0.2053	0.615	0.609	-	0.600	0.621	206,716	0.6158	-0.97%
2000-07-03	0	0.207	0.201	0.211	0.196	0.207	270,000	54,910	0.2034	0.621	0.603	0.633	0.588	0.621	90,022	0.6100	5.61%
2000-06-30	0	0.196	0.196	-	0.195	0.195	104,000	20,280	0.1950	0.588	0.588	-	0.585	0.585	34,675	0.5849	0.51%
2000-06-29	0	0.195	0.190	-	0.190	0.195	150,000	29,000	0.1933	0.585	0.570	-	0.570	0.585	50,012	0.5799	1.56%
2000-06-28	0	0.192	0.192	-	0.190	0.192	270,000	51,540	0.1909	0.576	0.576	-	0.570	0.576	90,022	0.5725	2.13%
2000-06-27	0	0.188	0.188	-	0.186	0.190	494,000	92,684	0.1876	0.564	0.564	-	0.558	0.570	164,706	0.5627	-1.05%
2000-06-26	0	0.190	0.190	-	0.190	0.192	1,128,000	214,760	0.1904	0.570	0.570	-	0.570	0.576	376,090	0.5710	1.06%
2000-06-23	0	0.188	-	0.188	0.188	0.188	50,000	9,400	0.1880	0.564	-	0.564	0.564	0.564	16,671	0.5639	0.00%
2000-06-22	0	0.188	-	-	0.188	0.188	200,000	37,600	0.1880	0.564	-	-	0.564	0.564	66,683	0.5639	-1.05%
2000-06-21	0	0.190	-	-	0.190	0.195	250,000	48,234	0.1929	0.570	-	-	0.570	0.585	83,353	0.5787	-2.56%
2000-06-20	0	0.195	0.195	-	0.195	0.195	538,000	104,910	0.1950	0.585	0.585	-	0.585	0.585	179,376	0.5849	0.00%
2000-06-19	0	0.195	-	0.195	0.200	0.205	944,000	189,650	0.2009	0.585	-	0.585	0.600	0.615	314,742	0.6026	-3.47%
2000-06-16	0	0.202	0.192	0.202	0.195	0.202	1,248,000	244,626	0.1960	0.606	0.576	0.606	0.585	0.606	416,100	0.5879	2.02%
2000-06-15	0	0.198	-	0.198	0.198	0.198	760,000	150,480	0.1980	0.594	-	0.594	0.594	0.594	253,394	0.5939	0.00%
2000-06-14	0	0.198	-	0.202	-	-	0	0	-	0.594	-	0.606	-	-	0	-	0.00%
2000-06-13	0	0.198	0.195	0.198	0.198	0.198	160,000	31,680	0.1980	0.594	0.585	0.594	0.594	0.594	53,346	0.5939	1.02%
2000-06-12	0	0.196	0.196	0.200	0.196	0.196	80,000	15,680	0.1960	0.588	0.588	0.600	0.588	0.588	26,673	0.5879	0.00%
2000-06-09	0	0.196	0.196	0.200	0.196	0.199	1,004,000	199,188	0.1984	0.588	0.588	0.600	0.588	0.597	334,747	0.5950	-2.00%
2000-06-08	0	0.200	0.196	0.200	0.200	0.203	250,000	50,080	0.2003	0.600	0.588	0.600	0.600	0.609	83,353	0.6008	-1.48%
2000-06-07	0	0.203	0.202	0.206	0.196	0.203	864,000	172,754	0.1999	0.609	0.606	0.618	0.588	0.609	288,069	0.5997	0.50%
2000-06-05	0	0.202	0.198	0.206	0.202	0.206	130,000	26,380	0.2029	0.606	0.594	0.618	0.606	0.618	43,344	0.6086	-3.81%
2000-06-02	0	0.210	-	0.210	-	-	0	0	-	0.630	-	0.630	-	-	0	-	0.00%
2000-06-01	0	0.210	-	0.210	0.210	0.210	1,000,000	210,000	0.2100	0.630	-	0.630	0.630	0.630	333,414	0.6298	0.00%
2000-05-31	0	0.210	-	0.210	-	-	0	0	-	0.630	-	0.630	-	-	0	-	0.00%
2000-05-30	0	0.210	-	-	-	-	0	0	-	0.630	-	-	-	-	0	-	0.00%
2000-05-29	0	0.210	-	0.213	-	-	0	0	-	0.630	-	0.639	-	-	0	-	0.00%
2000-05-26	0	0.210	-	0.210	-	-	0	0	-	0.630	-	0.630	-	-	0	-	0.00%
2000-05-25	0	0.210	-	0.220	-	-	0	0	-	0.630	-	0.660	-	-	0	-	0.00%
2000-05-24	0	0.210	-	0.210	0.210	0.210	60,000	12,600	0.2100	0.630	-	0.630	0.630	0.630	20,005	0.6298	-3.67%
2000-05-23	0	0.218	-	0.218	-	-	0	0	-	0.654	-	0.654	-	-	0	-	0.00%
2000-05-22	0	0.218	-	0.222	-	-	0	0	-	0.654	-	0.666	-	-	0	-	0.00%
2000-05-19	0	0.218	-	0.228	-	-	0	0	-	0.654	-	0.684	-	-	0	-	0.00%
2000-05-18	0	0.218	-	-	-	-	0	0	-	0.654	-	-	-	-	0	-	0.00%
2000-05-17	0	0.218	0.218	0.228	0.218	0.218	86,000	18,748	0.2180	0.654	0.654	0.684	0.654	0.654	28,674	0.6538	-0.91%
2000-05-16	0	0.220	0.212	0.228	0.220	0.222	550,000	121,700	0.2213	0.660	0.636	0.684	0.660	0.666	183,377	0.6637	-7.56%
2000-05-15	0	0.238	0.226	0.238	0.226	0.246	1,678,000	388,806	0.2317	0.714	0.678	0.714	0.678	0.738	559,468	0.6950	3.93%
2000-05-12	0	0.229	0.226	0.230	0.226	0.231	2,056,000	469,296	0.2283	0.687	0.678	0.690	0.678	0.693	685,498	0.6846	1.78%
2000-05-10	0	0.225	0.223	0.225	0.225	0.230	806,000	183,000	0.2270	0.675	0.669	0.675	0.675	0.690	268,731	0.6810	-1.32%
2000-05-09	0	0.228	0.226	0.230	0.222	0.228	348,000	78,876	0.2267	0.684	0.678	0.690	0.666	0.684	116,028	0.6798	0.88%
2000-05-08	0	0.226	0.224	0.230	0.226	0.232	1,190,000	271,860	0.2285	0.678	0.672	0.690	0.678	0.696	396,762	0.6852	-1.74%
2000-05-05	0	0.230	0.230	0.238	0.227	0.233	2,172,000	499,606	0.2300	0.690	0.690	0.714	0.681	0.699	724,174	0.6899	-1.29%
2000-05-04	0	0.233	0.228	0.239	0.228	0.235	778,000	179,708	0.2310	0.699	0.684	0.717	0.684	0.705	259,396	0.6928	1.30%
2000-05-03	0	0.230	0.230	0.234	0.230	0.230	504,000	115,920	0.2300	0.690	0.690	0.702	0.690	0.690	168,040	0.6898	0.00%
2000-05-02	0	0.230	0.230	0.239	0.228	0.230	388,000	89,204	0.2299	0.690	0.690	0.717	0.684	0.690	129,364	0.6896	0.88%
2000-04-28	0	0.228	0.221	-	0.220	0.228	1,768,000	394,810	0.2233	0.684	0.663	-	0.660	0.684	589,475	0.6698	4.11%
2000-04-27	0	0.219	0.219	0.223	0.218	0.219	180,000	39,310	0.2184	0.657	0.657	0.669	0.654	0.657	60,014	0.6550	-1.35%
2000-04-26	0	0.222	0.222	0.230	0.222	0.230	690,000	154,040	0.2232	0.666	0.666	0.690	0.666	0.690	230,055	0.6696	-0.45%
2000-04-25	0	0.223	0.219	0.223	0.214	0.223	336,000	73,890	0.2199	0.669	0.657	0.669	0.642	0.669	112,027	0.6596	2.29%
2000-04-20	0	0.218	0.218	0.224	0.218	0.221	1,280,000	279,440	0.2183	0.654	0.654	0.672	0.654	0.663	426,769	0.6548	-2.68%
2000-04-19	0	0.224	0.224	0.225	0.224	0.228	1,080,000	243,840	0.2258	0.672	0.672	0.675	0.672	0.684	360,087	0.6772	-1.32%
2000-04-18	0	0.227	0.224	0.228	0.216	0.228	1,870,000	416,174	0.2226	0.681	0.672	0.684	0.648	0.684	623,483	0.6675	13.50%
2000-04-17	0	0.200	0.200	0.206	0.200	0.211	2,704,000	563,620	0.2084	0.600	0.600	0.618	0.600	0.633	901,550	0.6252	-9.50%
2000-04-14	0	0.221	0.221	-	0.220	0.222	680,000	150,190	0.2209	0.663	0.663	-	0.660	0.666	226,721	0.6624	-3.91%
2000-04-13	0	0.230	0.222	0.234	0.230	0.230	200,000	46,000	0.2300	0.690	0.666	0.702	0.690	0.690	66,683	0.6898	0.00%
2000-04-12	0	0.230	0.230	0.235	0.230	0.231	740,000	170,700	0.2307	0.690	0.690	0.705	0.690	0.693	246,726	0.6919	-0.86%
2000-04-11	0	0.232	0.225	0.234	0.225	0.232	1,088,000	247,200	0.2272	0.696	0.675	0.702	0.675	0.696	362,754	0.6815	2.65%
2000-04-10	0	0.226	0.226	0.235	0.226	0.235	1,578,000	360,766	0.2286	0.678	0.678	0.705	0.678	0.705	526,127	0.6857	0.44%
2000-04-07	0	0.225	0.225	-	0.224	0.226	730,000	164,602	0.2255	0.675	0.675	-	0.672	0.678	243,392	0.6763	-1.32%
2000-04-06	0	0.228	0.228	0.237	0.215	0.244	2,042,000	480,506	0.2353	0.684	0.684	0.711	0.645	0.732	680,830	0.7058	4.59%
2000-04-05	0	0.218	0.218	-	0.210	0.220	1,590,000	341,170	0.2146	0.654	0.654	-	0.630	0.660	530,128	0.6436	-6.44%
2000-04-03	0	0.233	0.233	0.238	0.232	0.236	816,000	191,292	0.2344	0.699	0.699	0.714	0.696	0.708	272,065	0.7031	0.87%
2000-03-31	0	0.231	0.231	0.243	0.226	0.231	920,000	210,420	0.2287	0.693	0.693	0.729	0.678	0.693	306,740	0.6860	-4.55%
2000-03-30	0	0.242	0.238	0.242	0.236	0.244	130,000	31,080	0.2391	0.726	0.714	0.726	0.708	0.732	43,344	0.7171	0.83%
2000-03-29	0	0.240	0.233	0.240	0.234	0.240	1,460,000	346,190	0.2371	0.720	0.699	0.720	0.702	0.720	486,784	0.7112	0.00%
2000-03-28	0	0.240	0.240	0.242	0.240	0.242	760,000	182,910	0.2407	0.720	0.720	0.726	0.720	0.726	253,394	0.7218	0.00%
2000-03-27	0	0.240	0.239	0.242	0.238	0.243	348,000	83,698	0.2405	0.720	0.717	0.726	0.714	0.729	116,028	0.7214	0.42%
2000-03-24	0	0.239	0.239	-	0.226	0.238	484,000	113,432	0.2344	0.717	0.717	-	0.678	0.714	161,372	0.7029	3.91%
2000-03-23	0	0.230	0.226	-	0.226	0.230	60,000	13,760	0.2293	0.690	0.678	-	0.678	0.690	20,005	0.6878	2.68%
2000-03-22	0	0.224	0.240	-	0.222	0.230	500,000	112,800	0.2256	0.672	0.720	-	0.666	0.690	166,707	0.6766	0.45%
2000-03-21	0	0.223	0.221	-	0.223	0.225	530,000	118,590	0.2238	0.669	0.663	-	0.669	0.675	176,709	0.6711	-1.76%
2000-03-20	0	0.227	0.227	0.230	0.225	0.230	740,000	168,000	0.2270	0.681	0.681	0.690	0.675	0.690	246,726	0.6809	-0.44%
2000-03-17	0	0.228	0.228	0.230	0.225	0.228	350,000	79,000	0.2257	0.684	0.684	0.690	0.675	0.684	116,695	0.6770	0.88%
2000-03-16	0	0.226	0.225	-	0.226	0.230	934,000	213,440	0.2285	0.678	0.675	-	0.678	0.690	311,408	0.6854	-2.59%
2000-03-15	0	0.232	0.226	0.232	0.223	0.232	494,000	113,554	0.2299	0.696	0.678	0.696	0.669	0.696	164,706	0.6894	-0.43%
2000-03-14	0	0.233	0.233	0.238	0.233	0.238	520,000	122,910	0.2364	0.699	0.699	0.714	0.699	0.714	173,375	0.7089	-2.51%
2000-03-13	0	0.239	0.239	0.243	0.239	0.248	360,000	88,340	0.2454	0.717	0.717	0.729	0.717	0.744	120,029	0.7360	-4.40%
2000-03-10	0	0.250	0.247	0.250	0.247	0.260	1,248,000	312,886	0.2507	0.750	0.741	0.750	0.741	0.780	416,100	0.7519	0.00%
2000-03-09	0	0.250	0.247	0.255	0.247	0.255	570,000	144,080	0.2528	0.750	0.741	0.765	0.741	0.765	190,046	0.7581	0.00%
2000-03-08	0	0.250	0.245	-	0.245	0.250	620,000	153,264	0.2472	0.750	0.735	-	0.735	0.750	206,716	0.7414	2.04%
2000-03-07	0	0.245	0.245	-	0.241	0.245	1,172,000	286,140	0.2441	0.735	0.735	-	0.723	0.735	390,761	0.7323	0.82%
2000-03-06	0	0.243	0.243	-	0.240	0.242	640,000	154,240	0.2410	0.729	0.729	-	0.720	0.726	213,385	0.7228	1.25%
2000-03-03	0	0.240	0.236	0.246	0.240	0.250	870,000	211,820	0.2435	0.720	0.708	0.738	0.720	0.750	290,070	0.7302	-3.23%
2000-03-02	0	0.248	0.245	-	0.245	0.248	230,000	56,710	0.2466	0.744	0.735	-	0.735	0.744	76,685	0.7395	0.00%
2000-03-01	0	0.248	0.246	0.248	0.248	0.255	550,000	137,700	0.2504	0.744	0.738	0.744	0.744	0.765	183,377	0.7509	-0.80%
2000-02-29	0	0.250	0.250	0.270	0.250	0.290	3,980,000	1,140,760	0.2866	0.750	0.750	0.810	0.750	0.870	1,326,986	0.8597	-7.41%
2000-02-28	0	0.270	-	0.270	-	-	0	0	-	0.810	-	0.810	-	-	0	-	-3.57%
2000-02-25	0	0.280	-	0.280	0.280	0.305	120,000	35,600	0.2967	0.840	-	0.840	0.840	0.915	40,010	0.8898	-1.75%
2000-02-24	0	0.285	0.285	0.290	0.275	0.300	2,544,000	745,300	0.2930	0.855	0.855	0.870	0.825	0.900	848,204	0.8787	-5.00%
2000-02-23	0	0.300	0.285	0.300	0.265	0.305	3,342,000	990,920	0.2965	0.900	0.855	0.900	0.795	0.915	1,114,268	0.8893	13.21%
2000-02-22	0	0.265	-	0.275	0.265	0.270	1,182,000	315,730	0.2671	0.795	-	0.825	0.795	0.810	394,095	0.8012	-3.64%
2000-02-21	0	0.275	0.275	0.290	0.265	0.290	1,073,343	297,502	0.2772	0.825	0.825	0.870	0.795	0.870	357,867	0.8313	-8.33%
2000-02-18	0	0.300	0.295	0.300	0.290	0.315	2,306,000	696,820	0.3022	0.900	0.885	0.900	0.870	0.945	768,852	0.9063	0.00%
2000-02-17	0	0.300	0.290	0.300	0.300	0.325	2,186,000	679,950	0.3110	0.900	0.870	0.900	0.900	0.975	728,842	0.9329	-3.23%
2000-02-16	0	0.310	0.305	0.310	0.290	0.310	3,784,000	1,155,070	0.3053	0.930	0.915	0.930	0.870	0.930	1,261,637	0.9155	14.81%
2000-02-15	0	0.270	0.270	0.280	0.260	0.280	690,000	192,000	0.2783	0.810	0.810	0.840	0.780	0.840	230,055	0.8346	-1.82%
2000-02-14	0	0.275	0.275	0.300	0.275	0.285	1,380,000	385,400	0.2793	0.825	0.825	0.900	0.825	0.855	460,111	0.8376	-1.79%
2000-02-11	0	0.280	0.275	0.280	0.280	0.310	590,000	173,400	0.2939	0.840	0.825	0.840	0.840	0.930	196,714	0.8815	-1.75%
2000-02-10	0	0.285	0.285	-	0.250	0.285	1,764,000	480,960	0.2727	0.855	0.855	-	0.750	0.855	588,141	0.8178	5.56%
2000-02-09	0	0.270	0.270	0.300	0.270	0.325	570,000	175,950	0.3087	0.810	0.810	0.900	0.810	0.975	190,046	0.9258	-15.62%
2000-02-08	0	0.320	0.320	0.325	0.310	0.330	1,608,000	517,780	0.3220	0.960	0.960	0.975	0.930	0.990	536,129	0.9658	0.00%
2000-02-03	0	0.320	0.315	0.320	0.310	0.345	4,936,000	1,568,720	0.3178	0.960	0.945	0.960	0.930	1.035	1,645,729	0.9532	12.28%
2000-02-02	0	0.285	0.285	0.290	0.270	0.295	2,304,000	655,660	0.2846	0.855	0.855	0.870	0.810	0.885	768,185	0.8535	5.56%
2000-02-01	0	0.270	0.260	0.275	0.265	0.290	1,560,000	431,150	0.2764	0.810	0.780	0.825	0.795	0.870	520,125	0.8289	-1.82%
2000-01-31	0	0.275	0.275	0.280	0.250	0.290	3,022,000	809,350	0.2678	0.825	0.825	0.840	0.750	0.870	1,007,576	0.8033	5.77%
2000-01-28	0	0.260	0.250	0.265	0.225	0.260	746,000	180,810	0.2424	0.780	0.750	0.795	0.675	0.780	248,727	0.7269	4.00%
2000-01-27	0	0.250	0.230	0.250	0.224	0.265	876,000	214,760	0.2452	0.750	0.690	0.750	0.672	0.795	292,070	0.7353	11.61%
2000-01-26	0	0.224	0.224	0.236	0.216	0.238	982,000	219,376	0.2234	0.672	0.672	0.708	0.648	0.714	327,412	0.6700	4.19%
2000-01-25	0	0.215	0.212	0.217	0.212	0.220	1,180,000	253,320	0.2147	0.645	0.636	0.651	0.636	0.660	393,428	0.6439	-2.27%
2000-01-24	0	0.220	0.215	0.220	0.210	0.220	1,880,000	412,246	0.2193	0.660	0.645	0.660	0.630	0.660	626,817	0.6577	3.29%
2000-01-21	0	0.213	0.210	-	0.206	0.213	750,000	157,650	0.2102	0.639	0.630	-	0.618	0.639	250,060	0.6304	-2.29%
2000-01-20	0	0.218	-	0.218	0.218	0.220	222,000	48,640	0.2191	0.654	-	0.654	0.654	0.660	74,018	0.6571	-0.91%
2000-01-19	0	0.220	0.220	0.223	0.220	0.226	818,000	182,876	0.2236	0.660	0.660	0.669	0.660	0.678	272,732	0.6705	-4.35%
2000-01-18	0	0.230	-	0.234	0.229	0.234	404,000	93,020	0.2302	0.690	-	0.702	0.687	0.702	134,699	0.6906	0.44%
2000-01-17	0	0.229	0.225	0.230	0.225	0.229	1,110,000	252,340	0.2273	0.687	0.675	0.690	0.675	0.687	370,089	0.6818	-0.43%
2000-01-14	0	0.230	-	0.230	0.228	0.230	400,000	91,670	0.2292	0.690	-	0.690	0.684	0.690	133,365	0.6874	-0.43%
2000-01-13	0	0.231	0.231	0.233	0.230	0.235	1,396,000	323,120	0.2315	0.693	0.693	0.699	0.690	0.705	465,445	0.6942	0.43%
2000-01-12	0	0.230	0.226	0.230	0.240	0.240	200,000	48,000	0.2400	0.690	0.678	0.690	0.720	0.720	66,683	0.7198	-5.74%
2000-01-11	0	0.244	-	0.244	0.240	0.255	1,014,000	249,410	0.2460	0.732	-	0.732	0.720	0.765	338,081	0.7377	-2.01%
2000-01-10	0	0.249	0.236	0.249	0.223	0.260	1,994,000	472,514	0.2370	0.747	0.708	0.747	0.669	0.780	664,827	0.7107	13.18%
2000-01-07	0	0.220	0.215	0.225	0.200	0.225	1,912,000	402,836	0.2107	0.660	0.645	0.675	0.600	0.675	637,487	0.6319	10.00%
2000-01-06	0	0.200	0.200	-	0.200	0.210	534,000	110,540	0.2070	0.600	0.600	-	0.600	0.630	178,043	0.6209	-7.41%
2000-01-05	0	0.216	0.210	0.216	0.210	0.216	455,600	97,846	0.2148	0.648	0.630	0.648	0.630	0.648	151,903	0.6441	0.00%
2000-01-04	0	0.216	0.216	-	0.197	0.216	860,000	173,650	0.2019	0.648	0.648	-	0.591	0.648	286,736	0.6056	12.50%
2000-01-03	0	0.192	0.192	-	0.190	0.190	310,000	58,900	0.1900	0.576	0.576	-	0.570	0.570	103,358	0.5699	-1.03%
1999-12-30	0	0.194	0.189	0.196	0.188	0.194	338,400	64,092	0.1894	0.582	0.567	0.588	0.564	0.582	112,827	0.5681	3.19%
1999-12-29	0	0.188	0.188	0.195	0.188	0.199	1,064,000	204,232	0.1919	0.564	0.564	0.585	0.564	0.597	354,752	0.5757	-5.53%
1999-12-28	0	0.199	0.199	0.200	0.199	0.200	344,000	68,506	0.1991	0.597	0.597	0.600	0.597	0.600	114,694	0.5973	-0.50%
1999-12-24	0	0.200	-	0.200	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
1999-12-23	0	0.200	-	0.200	0.200	0.200	190,000	38,000	0.2000	0.600	-	0.600	0.600	0.600	63,349	0.5999	-1.48%
1999-12-22	0	0.203	-	0.208	0.203	0.203	580,000	117,740	0.2030	0.609	-	0.624	0.609	0.609	193,380	0.6089	-1.46%
1999-12-21	0	0.206	0.206	0.210	0.206	0.210	420,000	86,920	0.2070	0.618	0.618	0.630	0.618	0.630	140,034	0.6207	-1.90%
1999-12-20	0	0.210	0.210	0.214	0.206	0.206	100,000	20,600	0.2060	0.630	0.630	0.642	0.618	0.618	33,341	0.6179	0.00%
1999-12-17	0	0.210	0.208	-	0.206	0.210	1,300,000	270,730	0.2083	0.630	0.624	-	0.618	0.630	433,438	0.6246	0.96%
1999-12-16	0	0.208	0.208	0.209	0.208	0.208	58,000	12,072	0.2081	0.624	0.624	0.627	0.624	0.624	19,338	0.6243	0.48%
1999-12-15	0	0.207	0.207	-	0.207	0.208	490,000	101,730	0.2076	0.621	0.621	-	0.621	0.624	163,373	0.6227	-0.48%
1999-12-14	0	0.208	0.208	0.210	0.208	0.212	970,000	203,370	0.2097	0.624	0.624	0.630	0.624	0.636	323,411	0.6288	-1.42%
1999-12-13	0	0.211	0.211	0.230	0.211	0.230	280,000	61,690	0.2203	0.633	0.633	0.690	0.633	0.690	93,356	0.6608	0.48%
1999-12-10	0	0.210	0.210	-	0.210	0.210	90,000	18,900	0.2100	0.630	0.630	-	0.630	0.630	30,007	0.6298	0.00%
1999-12-09	0	0.210	0.210	0.218	0.210	0.218	460,000	97,430	0.2118	0.630	0.630	0.654	0.630	0.654	153,370	0.6353	-0.47%
1999-12-08	0	0.211	0.211	0.218	0.210	0.214	208,000	44,040	0.2117	0.633	0.633	0.654	0.630	0.642	69,350	0.6350	-3.21%
1999-12-07	0	0.218	0.220	0.222	0.214	0.215	260,000	55,840	0.2148	0.654	0.660	0.666	0.642	0.645	86,688	0.6442	1.40%
1999-12-06	0	0.215	0.211	0.215	0.210	0.215	338,000	71,674	0.2121	0.645	0.633	0.645	0.630	0.645	112,694	0.6360	1.90%
1999-12-03	0	0.211	0.209	-	0.209	0.211	510,000	107,210	0.2102	0.633	0.627	-	0.627	0.633	170,041	0.6305	0.00%
1999-12-02	0	0.211	0.211	-	0.210	0.215	136,000	28,690	0.2110	0.633	0.633	-	0.630	0.645	45,344	0.6327	-3.65%
1999-12-01	0	0.219	0.219	-	0.209	0.220	66,000	14,454	0.2190	0.657	0.657	-	0.627	0.660	22,005	0.6568	-2.23%
1999-11-30	0	0.224	0.208	0.228	-	-	0	0	-	0.672	0.624	0.684	-	-	0	-	0.00%
1999-11-29	0	0.224	0.211	-	-	-	0	0	-	0.672	0.633	-	-	-	0	-	0.00%
1999-11-26	0	0.224	0.224	0.225	0.224	0.226	430,000	96,920	0.2254	0.672	0.672	0.675	0.672	0.678	143,368	0.6760	-0.44%
1999-11-25	0	0.225	0.225	0.229	0.225	0.226	444,000	100,200	0.2257	0.675	0.675	0.687	0.675	0.678	148,036	0.6769	-0.44%
1999-11-24	0	0.226	0.226	0.227	0.226	0.227	294,000	66,644	0.2267	0.678	0.678	0.681	0.678	0.681	98,024	0.6799	-0.44%
1999-11-23	0	0.227	0.227	0.228	0.227	0.228	460,000	104,720	0.2277	0.681	0.681	0.684	0.681	0.684	153,370	0.6828	-0.87%
1999-11-22	0	0.229	0.228	0.233	0.228	0.230	1,050,000	240,600	0.2291	0.687	0.684	0.699	0.684	0.690	350,084	0.6873	0.00%
1999-11-19	0	0.229	0.228	0.229	0.228	0.230	990,000	226,520	0.2288	0.687	0.684	0.687	0.684	0.690	330,079	0.6863	0.00%
1999-11-18	0	0.229	0.229	-	0.229	0.229	190,000	43,510	0.2290	0.687	0.687	-	0.687	0.687	63,349	0.6868	-0.43%
1999-11-17	0	0.230	0.229	0.240	0.229	0.230	160,000	36,690	0.2293	0.690	0.687	0.720	0.687	0.690	53,346	0.6878	-3.36%
1999-11-16	0	0.238	0.230	0.240	-	-	0	0	-	0.714	0.690	0.720	-	-	0	-	0.00%
1999-11-15	0	0.238	0.230	0.238	0.230	0.238	358,000	83,620	0.2336	0.714	0.690	0.714	0.690	0.714	119,362	0.7006	4.39%
1999-11-12	0	0.228	0.228	-	0.228	0.228	250,000	57,000	0.2280	0.684	0.684	-	0.684	0.684	83,353	0.6838	0.00%
1999-11-11	0	0.228	0.228	0.236	0.228	0.228	240,000	54,720	0.2280	0.684	0.684	0.708	0.684	0.684	80,019	0.6838	-3.39%
1999-11-10	0	0.236	0.230	-	0.227	0.236	522,000	119,688	0.2293	0.708	0.690	-	0.681	0.708	174,042	0.6877	3.51%
1999-11-09	0	0.228	0.228	0.240	0.226	0.236	480,000	109,580	0.2283	0.684	0.684	0.720	0.678	0.708	160,039	0.6847	0.00%
1999-11-08	0	0.228	0.228	0.235	0.228	0.229	60,000	13,730	0.2288	0.684	0.684	0.705	0.684	0.687	20,005	0.6863	-2.98%
1999-11-05	0	0.235	0.235	0.240	0.230	0.239	358,000	83,130	0.2322	0.705	0.705	0.720	0.690	0.717	119,362	0.6965	0.00%
1999-11-04	0	0.235	0.228	0.235	0.228	0.238	680,000	158,200	0.2326	0.705	0.684	0.705	0.684	0.714	226,721	0.6978	3.07%
1999-11-03	0	0.228	0.226	-	0.228	0.230	610,000	139,800	0.2292	0.684	0.678	-	0.684	0.690	203,382	0.6874	0.00%
1999-11-02	0	0.228	0.228	0.242	0.228	0.228	160,000	36,480	0.2280	0.684	0.684	0.726	0.684	0.684	53,346	0.6838	-5.00%
1999-11-01	0	0.240	-	-	0.240	0.240	68,000	16,320	0.2400	0.720	-	-	0.720	0.720	22,672	0.7198	0.00%
1999-10-29	0	0.240	0.240	0.244	0.240	0.240	324,000	77,760	0.2400	0.720	0.720	0.732	0.720	0.720	108,026	0.7198	0.00%
1999-10-28	0	0.240	0.240	0.242	0.240	0.240	60,000	14,400	0.2400	0.720	0.720	0.726	0.720	0.720	20,005	0.7198	-0.83%
1999-10-27	0	0.242	-	-	-	-	0	0	-	0.726	-	-	-	-	0	-	0.00%
1999-10-26	0	0.242	0.242	0.250	0.242	0.246	190,000	46,380	0.2441	0.726	0.726	0.750	0.726	0.738	63,349	0.7321	-3.20%
1999-10-25	0	0.250	0.250	0.270	0.250	0.250	370,000	92,500	0.2500	0.750	0.750	0.810	0.750	0.750	123,363	0.7498	0.00%
1999-10-22	0	0.250	0.250	0.265	0.228	0.250	466,000	115,552	0.2480	0.750	0.750	0.795	0.684	0.750	155,371	0.7437	6.38%
1999-10-21	0	0.235	0.235	0.242	0.234	0.242	284,000	67,486	0.2376	0.705	0.705	0.726	0.702	0.726	94,689	0.7127	0.43%
1999-10-20	0	0.234	0.228	0.235	0.228	0.235	520,000	120,638	0.2320	0.702	0.684	0.705	0.684	0.705	173,375	0.6958	1.74%
1999-10-19	0	0.230	0.228	0.236	0.230	0.238	500,000	116,700	0.2334	0.690	0.684	0.708	0.690	0.714	166,707	0.7000	-4.96%
1999-10-15	0	0.242	0.242	0.250	0.240	0.246	2,230,000	539,400	0.2419	0.726	0.726	0.750	0.720	0.738	743,512	0.7255	-2.42%
1999-10-14	0	0.248	0.248	0.255	0.236	0.255	1,656,000	405,180	0.2447	0.744	0.744	0.765	0.708	0.765	552,133	0.7338	3.33%
1999-10-13	0	0.240	0.236	0.250	0.240	0.242	480,000	115,280	0.2402	0.720	0.708	0.750	0.720	0.726	160,039	0.7203	-2.44%
1999-10-12	0	0.246	0.246	0.250	0.246	0.270	340,000	84,840	0.2495	0.738	0.738	0.750	0.738	0.810	113,361	0.7484	-5.38%
1999-10-11	0	0.260	0.260	0.265	0.250	0.265	990,000	250,150	0.2527	0.780	0.780	0.795	0.750	0.795	330,079	0.7578	4.42%
1999-10-08	0	0.249	0.249	0.265	0.249	0.250	116,000	28,950	0.2496	0.747	0.747	0.795	0.747	0.750	38,676	0.7485	0.00%
1999-10-07	0	0.249	0.249	0.260	0.247	0.248	208,000	51,576	0.2480	0.747	0.747	0.780	0.741	0.744	69,350	0.7437	-0.40%
1999-10-06	0	0.250	0.249	0.260	0.246	0.250	262,000	65,150	0.2487	0.750	0.747	0.780	0.738	0.750	87,354	0.7458	1.63%
1999-10-05	0	0.246	0.246	-	0.246	0.246	500,000	123,000	0.2460	0.738	0.738	-	0.738	0.738	166,707	0.7378	0.00%
1999-10-04	0	0.246	-	0.260	0.246	0.250	450,000	111,900	0.2487	0.738	-	0.780	0.738	0.750	150,036	0.7458	-5.38%
1999-09-30	0	0.260	0.260	0.270	0.244	0.260	732,000	186,240	0.2544	0.780	0.780	0.810	0.732	0.780	244,059	0.7631	6.12%
1999-09-29	0	0.245	0.245	-	0.240	0.245	50,000	12,100	0.2420	0.735	0.735	-	0.720	0.735	16,671	0.7258	2.08%
1999-09-28	0	0.240	0.240	-	0.236	0.240	182,000	43,492	0.2390	0.720	0.720	-	0.708	0.720	60,681	0.7167	0.00%
1999-09-27	0	0.240	-	0.240	0.250	0.270	300,000	76,700	0.2557	0.720	-	0.720	0.750	0.810	100,024	0.7668	-9.43%
1999-09-24	0	0.265	0.265	0.270	0.250	0.260	210,000	53,750	0.2560	0.795	0.795	0.810	0.750	0.780	70,017	0.7677	-1.85%
1999-09-23	0	0.270	0.260	0.270	0.260	0.270	340,000	89,600	0.2635	0.810	0.780	0.810	0.780	0.810	113,361	0.7904	1.89%
1999-09-22	0	0.265	0.260	0.270	0.265	0.270	480,000	129,100	0.2690	0.795	0.780	0.810	0.795	0.810	160,039	0.8067	-3.64%
1999-09-21	0	0.275	0.275	0.280	0.265	0.280	380,000	104,600	0.2753	0.825	0.825	0.840	0.795	0.840	126,697	0.8256	1.85%
1999-09-20	0	0.270	0.270	0.285	0.260	0.280	860,000	231,300	0.2690	0.810	0.810	0.855	0.780	0.840	286,736	0.8067	-3.57%
1999-09-17	0	0.280	0.280	0.300	0.280	0.280	108,000	30,240	0.2800	0.840	0.840	0.900	0.840	0.840	36,009	0.8398	0.00%
1999-09-15	0	0.280	0.280	0.290	0.275	0.290	490,000	137,300	0.2802	0.840	0.840	0.870	0.825	0.870	163,373	0.8404	-1.75%
1999-09-14	0	0.285	0.285	0.290	0.280	0.305	1,578,000	457,790	0.2901	0.855	0.855	0.870	0.840	0.915	526,127	0.8701	-5.00%
1999-09-13	0	0.300	0.290	0.305	0.290	0.310	1,556,000	471,420	0.3030	0.900	0.870	0.915	0.870	0.930	518,791	0.9087	0.00%
1999-09-10	0	0.300	0.300	0.305	0.280	0.300	1,834,000	537,490	0.2931	0.900	0.900	0.915	0.840	0.900	611,480	0.8790	5.26%
1999-09-09	0	0.285	0.275	0.290	0.275	0.285	626,000	174,780	0.2792	0.855	0.825	0.870	0.825	0.855	208,717	0.8374	5.56%
1999-09-08	0	0.270	0.270	0.280	0.265	0.280	730,000	199,850	0.2738	0.810	0.810	0.840	0.795	0.840	243,392	0.8211	-3.57%
1999-09-07	0	0.280	0.265	0.280	0.270	0.290	600,000	167,500	0.2792	0.840	0.795	0.840	0.810	0.870	200,048	0.8373	-3.45%
1999-09-06	0	0.290	0.285	0.290	0.270	0.290	870,000	249,100	0.2863	0.870	0.855	0.870	0.810	0.870	290,070	0.8588	3.57%
1999-09-03	0	0.280	0.275	0.290	0.280	0.285	250,000	70,750	0.2830	0.840	0.825	0.870	0.840	0.855	83,353	0.8488	-3.45%
1999-09-02	0	0.290	0.285	0.300	0.270	0.290	248,000	70,150	0.2829	0.870	0.855	0.900	0.810	0.870	82,687	0.8484	0.00%
1999-09-01	0	0.290	0.275	0.300	0.280	0.290	220,000	62,000	0.2818	0.870	0.825	0.900	0.840	0.870	73,351	0.8453	3.57%
1999-08-31	0	0.280	0.280	0.285	0.275	0.280	590,000	164,690	0.2791	0.840	0.840	0.855	0.825	0.840	196,714	0.8372	0.00%
1999-08-30	0	0.280	0.260	0.305	0.280	0.280	100,000	28,000	0.2800	0.840	0.780	0.915	0.840	0.840	33,341	0.8398	-6.67%
1999-08-27	0	0.300	-	0.310	-	-	0	0	-	0.900	-	0.930	-	-	0	-	0.00%
1999-08-26	0	0.300	0.300	0.310	0.300	0.300	438,000	131,400	0.3000	0.900	0.900	0.930	0.900	0.900	146,035	0.8998	-4.76%
1999-08-25	0	0.315	-	0.320	-	-	0	0	-	0.945	-	0.960	-	-	0	-	0.00%
1999-08-24	0	0.315	-	0.315	-	-	0	0	-	0.945	-	0.945	-	-	0	-	0.00%
1999-08-23	0	0.315	-	0.320	-	-	0	0	-	0.945	-	0.960	-	-	0	-	0.00%
1999-08-20	0	0.315	0.315	0.320	0.300	0.325	1,342,000	420,100	0.3130	0.945	0.945	0.960	0.900	0.975	447,441	0.9389	-1.56%
1999-08-19	0	0.320	0.290	0.320	0.300	0.320	772,000	236,740	0.3067	0.960	0.870	0.960	0.900	0.960	257,395	0.9198	10.34%
1999-08-18	0	0.290	0.280	0.295	0.280	0.295	930,000	268,200	0.2884	0.870	0.840	0.885	0.840	0.885	310,075	0.8650	3.57%
1999-08-17	0	0.280	-	0.300	-	-	0	0	-	0.840	-	0.900	-	-	0	-	0.00%
1999-08-16	0	0.280	0.280	0.300	0.280	0.280	60,000	16,800	0.2800	0.840	0.840	0.900	0.840	0.840	20,005	0.8398	-3.45%
1999-08-13	0	0.290	0.270	0.290	0.270	0.295	374,000	107,980	0.2887	0.870	0.810	0.870	0.810	0.885	124,697	0.8659	1.75%
1999-08-12	0	0.285	0.285	0.295	0.280	0.290	180,000	51,550	0.2864	0.855	0.855	0.885	0.840	0.870	60,014	0.8590	3.64%
1999-08-11	0	0.275	0.275	0.285	0.275	0.285	140,000	39,300	0.2807	0.825	0.825	0.855	0.825	0.855	46,678	0.8419	-8.33%
1999-08-10	0	0.300	-	0.300	0.310	0.310	70,000	21,700	0.3100	0.900	-	0.900	0.930	0.930	23,339	0.9298	-1.64%
1999-08-09	0	0.305	0.285	0.310	-	-	0	0	-	0.915	0.855	0.930	-	-	0	-	0.00%
1999-08-06	0	0.305	0.300	0.310	0.305	0.305	20,000	6,100	0.3050	0.915	0.900	0.930	0.915	0.915	6,668	0.9148	-1.61%
1999-08-05	0	0.310	0.305	0.315	0.310	0.320	238,000	74,280	0.3121	0.930	0.915	0.945	0.930	0.960	79,352	0.9361	-4.62%
1999-08-04	0	0.325	0.315	0.335	-	-	0	0	-	0.975	0.945	1.005	-	-	0	-	0.00%
1999-08-03	0	0.325	0.325	0.335	0.325	0.340	1,154,000	387,820	0.3361	0.975	0.975	1.005	0.975	1.020	384,759	1.0080	-2.99%
1999-08-02	0	0.335	0.330	0.335	0.330	0.345	2,070,000	690,630	0.3336	1.005	0.990	1.005	0.990	1.035	690,166	1.0007	-1.47%
1999-07-30	0	0.340	0.320	0.340	0.320	0.340	210,000	67,600	0.3219	1.020	0.960	1.020	0.960	1.020	70,017	0.9655	11.48%
1999-07-29	0	0.305	0.305	0.310	0.305	0.320	894,000	280,670	0.3139	0.915	0.915	0.930	0.915	0.960	298,072	0.9416	-3.17%
1999-07-28	0	0.315	0.305	0.315	0.300	0.330	1,538,000	489,080	0.3180	0.945	0.915	0.945	0.900	0.990	512,790	0.9538	-3.08%
1999-07-27	0	0.325	0.325	0.330	0.300	0.330	4,444,000	1,398,500	0.3147	0.975	0.975	0.990	0.900	0.990	1,481,690	0.9439	-1.52%
1999-07-26	0	0.330	-	0.330	-	-	0	0	-	0.990	-	0.990	-	-	0	-	0.00%
1999-07-23	0	0.330	0.310	0.330	0.310	0.330	2,660,000	833,650	0.3134	0.990	0.930	0.990	0.930	0.990	886,880	0.9400	-2.94%
1999-07-22	0	0.340	0.335	0.350	0.340	0.350	64,000	21,900	0.3422	1.020	1.005	1.050	1.020	1.050	21,338	1.0263	0.00%
1999-07-21	0	0.340	0.340	0.355	0.330	0.340	380,000	126,900	0.3339	1.020	1.020	1.065	0.990	1.020	126,697	1.0016	0.00%
1999-07-20	0	0.340	-	0.340	0.340	0.370	1,162,000	420,430	0.3618	1.020	-	1.020	1.020	1.110	387,427	1.0852	-6.85%
1999-07-19	0	0.365	-	0.365	0.365	0.395	230,000	85,600	0.3722	1.095	-	1.095	1.095	1.185	76,685	1.1163	-5.19%
1999-07-16	0	0.385	0.385	0.395	0.385	0.395	1,374,000	532,930	0.3879	1.155	1.155	1.185	1.155	1.185	458,110	1.1633	-2.53%
1999-07-15	0	0.395	0.390	0.395	0.385	0.400	1,820,000	715,000	0.3929	1.185	1.170	1.185	1.155	1.200	606,813	1.1783	2.60%
1999-07-14	0	0.385	0.385	0.390	0.380	0.390	1,700,000	658,550	0.3874	1.155	1.155	1.170	1.140	1.170	566,803	1.1619	-4.94%
1999-07-13	0	0.405	0.395	0.410	0.395	0.415	1,970,000	790,700	0.4014	1.215	1.185	1.230	1.185	1.245	656,825	1.2038	-1.22%
1999-07-12	0	0.410	0.405	0.410	0.410	0.425	3,089,500	1,292,010	0.4182	1.230	1.215	1.230	1.230	1.275	1,030,081	1.2543	0.00%
1999-07-09	0	0.410	0.410	0.415	0.400	0.415	2,376,000	974,450	0.4101	1.230	1.230	1.245	1.200	1.245	792,191	1.2301	0.00%
1999-07-08	0	0.410	0.410	0.415	0.400	0.445	9,966,000	4,267,800	0.4282	1.230	1.230	1.245	1.200	1.335	3,322,799	1.2844	-4.65%
1999-07-07	0	0.430	0.420	0.430	0.400	0.435	11,690,000	4,926,600	0.4214	1.290	1.260	1.290	1.200	1.305	3,897,604	1.2640	4.88%
1999-07-06	0	0.410	0.405	0.415	0.405	0.435	6,300,000	2,666,100	0.4232	1.230	1.215	1.245	1.215	1.305	2,100,505	1.2693	-2.38%
1999-07-05	0	0.420	0.415	0.420	0.410	0.430	7,070,000	2,959,470	0.4186	1.260	1.245	1.260	1.230	1.290	2,357,234	1.2555	5.00%
1999-07-02	0	0.400	0.390	0.400	0.390	0.415	3,340,000	1,348,300	0.4037	1.200	1.170	1.200	1.170	1.245	1,113,601	1.2108	0.00%
1999-06-30	0	0.400	0.400	0.410	0.400	0.430	6,276,000	2,576,750	0.4106	1.200	1.200	1.230	1.200	1.290	2,092,503	1.2314	-3.61%
1999-06-29	0	0.415	0.415	0.420	0.405	0.440	24,730,000	10,446,170	0.4224	1.245	1.245	1.260	1.215	1.320	8,245,317	1.2669	2.47%
1999-06-28	0	0.405	0.400	0.405	0.360	0.405	10,424,000	3,976,780	0.3815	1.215	1.200	1.215	1.080	1.215	3,475,503	1.1442	12.50%
1999-06-25	0	0.360	0.360	0.365	0.355	0.380	5,752,000	2,130,470	0.3704	1.080	1.080	1.095	1.065	1.140	1,917,795	1.1109	-1.37%
1999-06-24	0	0.365	0.360	0.370	0.350	0.410	32,678,000	12,516,800	0.3830	1.095	1.080	1.110	1.050	1.230	10,895,288	1.1488	4.29%
1999-06-23	0	0.350	0.345	0.350	0.325	0.350	7,864,000	2,660,910	0.3384	1.050	1.035	1.050	0.975	1.050	2,621,964	1.0149	9.38%
1999-06-22	0	0.320	0.315	0.325	0.315	0.325	1,884,000	601,360	0.3192	0.960	0.945	0.975	0.945	0.975	628,151	0.9573	-3.03%
1999-06-21	0	0.330	0.320	0.335	0.320	0.340	2,680,000	882,410	0.3293	0.990	0.960	1.005	0.960	1.020	893,548	0.9875	0.00%
1999-06-17	0	0.330	0.315	0.330	0.320	0.330	382,000	122,540	0.3208	0.990	0.945	0.990	0.960	0.990	127,364	0.9621	3.13%
1999-06-16	0	0.320	0.320	0.325	0.315	0.330	680,000	220,850	0.3248	0.960	0.960	0.975	0.945	0.990	226,721	0.9741	-3.03%
1999-06-15	0	0.330	0.325	0.330	0.320	0.350	2,390,000	792,960	0.3318	0.990	0.975	0.990	0.960	1.050	796,858	0.9951	-4.35%
1999-06-14	0	0.345	0.340	0.345	0.325	0.355	12,006,000	4,109,450	0.3423	1.035	1.020	1.035	0.975	1.065	4,002,963	1.0266	11.29%
1999-06-11	0	0.310	0.310	0.315	0.295	0.315	1,570,000	482,250	0.3072	0.930	0.930	0.945	0.885	0.945	523,459	0.9213	3.33%
1999-06-10	0	0.300	0.290	0.305	0.290	0.310	2,704,812	813,511	0.3008	0.900	0.870	0.915	0.870	0.930	901,821	0.9021	1.69%
1999-06-09	0	0.295	0.290	0.300	0.295	0.300	580,000	172,750	0.2978	0.885	0.870	0.900	0.885	0.900	193,380	0.8933	-1.67%
1999-06-08	0	0.300	0.295	0.305	0.290	0.300	2,284,000	679,230	0.2974	0.900	0.885	0.915	0.870	0.900	761,517	0.8919	-1.64%
1999-06-07	0	0.305	0.305	0.310	0.300	0.305	470,000	142,000	0.3021	0.915	0.915	0.930	0.900	0.915	156,704	0.9062	0.00%
1999-06-04	0	0.305	0.305	0.310	0.305	0.335	4,188,000	1,294,620	0.3091	0.915	0.915	0.930	0.915	1.005	1,396,336	0.9272	-10.29%
1999-06-03	0	0.340	0.340	0.345	0.300	0.345	7,978,000	2,593,870	0.3251	1.020	1.020	1.035	0.900	1.035	2,659,973	0.9751	13.33%
1999-06-02	0	0.300	0.290	0.305	0.285	0.305	1,260,000	374,780	0.2974	0.900	0.870	0.915	0.855	0.915	420,101	0.8921	-4.76%
1999-06-01	0	0.315	0.305	0.315	0.280	0.315	1,308,000	405,260	0.3098	0.945	0.915	0.945	0.840	0.945	436,105	0.9293	5.00%
1999-05-31	0	0.300	0.295	0.310	0.285	0.300	1,022,000	302,550	0.2960	0.900	0.885	0.930	0.855	0.900	340,749	0.8879	7.14%
1999-05-28	0	0.280	0.280	0.290	0.270	0.270	80,000	21,600	0.2700	0.840	0.840	0.870	0.810	0.810	26,673	0.8098	-6.67%
1999-05-27	0	0.300	0.295	0.310	0.295	0.300	944,000	280,540	0.2972	0.900	0.885	0.930	0.885	0.900	314,742	0.8913	0.00%
1999-05-26	0	0.300	0.295	0.300	0.285	0.300	1,980,000	586,300	0.2961	0.900	0.885	0.900	0.855	0.900	660,159	0.8881	0.00%
1999-05-25	0	0.300	0.300	0.305	0.300	0.310	2,680,000	813,340	0.3035	0.900	0.900	0.915	0.900	0.930	893,548	0.9102	-4.76%
1999-05-24	0	0.315	0.310	0.315	0.290	0.315	6,144,000	1,884,590	0.3067	0.945	0.930	0.945	0.870	0.945	2,048,493	0.9200	5.00%
1999-05-21	0	0.300	0.300	0.305	0.260	0.320	7,330,000	2,192,590	0.2991	0.900	0.900	0.915	0.780	0.960	2,443,921	0.8972	11.11%
1999-05-20	0	0.270	0.270	0.275	0.260	0.280	1,130,000	311,200	0.2754	0.810	0.810	0.825	0.780	0.840	376,757	0.8260	-1.82%
1999-05-19	0	0.275	0.265	0.275	0.260	0.280	424,000	112,890	0.2663	0.825	0.795	0.825	0.780	0.840	141,367	0.7986	5.77%
1999-05-18	0	0.260	0.260	0.280	0.248	0.280	2,556,000	667,894	0.2613	0.780	0.780	0.840	0.744	0.840	852,205	0.7837	-8.77%
1999-05-17	0	0.285	0.270	0.285	0.250	0.285	1,270,000	340,950	0.2685	0.855	0.810	0.855	0.750	0.855	423,435	0.8052	5.56%
1999-05-14	0	0.270	0.270	0.295	0.270	0.275	690,000	189,250	0.2743	0.810	0.810	0.885	0.810	0.825	230,055	0.8226	-1.82%
1999-05-13	0	0.275	0.275	0.295	0.275	0.275	184,000	50,600	0.2750	0.825	0.825	0.885	0.825	0.825	61,348	0.8248	-3.51%
1999-05-12	0	0.285	0.285	0.295	0.275	0.300	1,550,000	449,510	0.2900	0.855	0.855	0.885	0.825	0.900	516,791	0.8698	5.56%
1999-05-11	0	0.270	0.270	0.290	0.270	0.280	480,000	132,770	0.2766	0.810	0.810	0.870	0.810	0.840	160,039	0.8296	-1.82%
1999-05-10	0	0.275	0.275	0.290	0.270	0.295	1,940,000	539,300	0.2780	0.825	0.825	0.870	0.810	0.885	646,822	0.8338	-5.17%
1999-05-07	0	0.290	0.290	0.295	0.285	0.300	2,088,000	621,540	0.2977	0.870	0.870	0.885	0.855	0.900	696,167	0.8928	-1.69%
1999-05-06	0	0.295	0.295	0.300	0.295	0.305	1,640,000	492,590	0.3004	0.885	0.885	0.900	0.885	0.915	546,798	0.9009	1.72%
1999-05-05	0	0.290	0.290	0.300	0.285	0.300	328,000	96,970	0.2956	0.870	0.870	0.900	0.855	0.900	109,360	0.8867	-1.69%
1999-05-04	0	0.295	0.290	0.300	0.295	0.310	1,256,000	375,650	0.2991	0.885	0.870	0.900	0.885	0.930	418,767	0.8970	1.72%
1999-05-03	0	0.290	0.290	0.305	0.290	0.300	1,416,000	417,800	0.2951	0.870	0.870	0.915	0.870	0.900	472,114	0.8850	0.00%
1999-04-30	0	0.290	0.290	0.295	0.270	0.295	472,000	135,620	0.2873	0.870	0.870	0.885	0.810	0.885	157,371	0.8618	1.75%
1999-04-29	0	0.285	0.280	0.305	0.270	0.290	1,446,000	400,120	0.2767	0.855	0.840	0.915	0.810	0.870	482,116	0.8299	-3.39%
1999-04-28	0	0.295	0.280	0.295	0.290	0.340	6,630,000	2,117,230	0.3193	0.885	0.840	0.885	0.870	1.020	2,210,532	0.9578	-4.84%
1999-04-27	0	0.310	0.305	0.310	0.270	0.310	5,064,000	1,511,040	0.2984	0.930	0.915	0.930	0.810	0.930	1,688,406	0.8950	16.98%
1999-04-26	0	0.265	0.265	0.285	0.265	0.280	1,364,000	375,420	0.2752	0.795	0.795	0.855	0.795	0.840	454,776	0.8255	-5.36%
1999-04-23	0	0.280	0.280	0.295	0.280	0.320	5,072,000	1,536,600	0.3030	0.840	0.840	0.885	0.840	0.960	1,691,074	0.9087	-6.67%
1999-04-22	0	0.300	0.290	0.300	0.260	0.310	10,164,000	2,986,310	0.2938	0.900	0.870	0.900	0.780	0.930	3,388,815	0.8812	20.00%
1999-04-21	0	0.250	0.250	0.260	0.229	0.255	6,712,000	1,656,852	0.2468	0.750	0.750	0.780	0.687	0.765	2,237,872	0.7404	10.13%
1999-04-20	0	0.227	0.226	0.227	0.199	0.228	1,358,000	286,374	0.2109	0.681	0.678	0.681	0.597	0.684	452,776	0.6325	10.19%
1999-04-19	0	0.206	0.201	0.214	0.197	0.228	1,630,000	344,314	0.2112	0.618	0.603	0.642	0.591	0.684	543,464	0.6336	5.10%
1999-04-16	0	0.196	0.196	0.203	0.180	0.210	1,696,000	335,620	0.1979	0.588	0.588	0.609	0.540	0.630	565,469	0.5935	12.64%
1999-04-15	0	0.174	0.174	-	0.174	0.174	20,000	3,480	0.1740	0.522	0.522	-	0.522	0.522	6,668	0.5219	3.57%
1999-04-14	0	0.168	0.168	0.176	0.168	0.168	4,000	672	0.1680	0.504	0.504	0.528	0.504	0.504	1,334	0.5039	-2.89%
1999-04-13	0	0.173	0.173	0.176	0.172	0.176	330,000	57,660	0.1747	0.519	0.519	0.528	0.516	0.528	110,026	0.5241	-4.42%
1999-04-12	0	0.181	0.181	0.184	0.181	0.181	100,000	18,100	0.1810	0.543	0.543	0.552	0.543	0.543	33,341	0.5429	0.56%
1999-04-09	0	0.180	0.180	0.187	0.170	0.180	562,000	98,280	0.1749	0.540	0.540	0.561	0.510	0.540	187,378	0.5245	7.14%
1999-04-08	0	0.168	0.168	0.170	0.155	0.165	426,000	67,974	0.1596	0.504	0.504	0.510	0.465	0.495	142,034	0.4786	7.69%
1999-04-07	0	0.156	0.156	0.169	0.156	0.156	100,000	15,600	0.1560	0.468	0.468	0.507	0.468	0.468	33,341	0.4679	-8.24%
1999-04-01	0	0.170	0.160	0.170	-	-	0	0	-	0.510	0.480	0.510	-	-	0	-	0.00%
1999-03-31	0	0.170	0.157	0.170	-	-	0	0	-	0.510	0.471	0.510	-	-	0	-	0.00%
1999-03-30	0	0.170	0.160	0.170	0.155	0.170	250,000	41,100	0.1644	0.510	0.480	0.510	0.465	0.510	83,353	0.4931	13.33%
1999-03-29	0	0.150	0.150	-	0.150	0.150	30,000	4,500	0.1500	0.450	0.450	-	0.450	0.450	10,002	0.4499	-5.06%
1999-03-26	0	0.158	0.158	-	0.156	0.156	100,000	15,600	0.1560	0.474	0.474	-	0.468	0.468	33,341	0.4679	-1.86%
1999-03-25	0	0.161	0.161	-	0.157	0.157	80,000	12,560	0.1570	0.483	0.483	-	0.471	0.471	26,673	0.4709	-2.42%
1999-03-24	0	0.165	0.150	-	-	-	0	0	-	0.495	0.450	-	-	-	0	-	0.00%
1999-03-23	0	0.165	0.165	-	-	-	0	0	-	0.495	0.495	-	-	-	0	-	12.24%
1999-03-22	0	0.147	0.147	-	0.147	0.147	10,000	1,470	0.1470	0.441	0.441	-	0.441	0.441	3,334	0.4409	-2.00%
1999-03-19	0	0.150	0.150	-	0.150	0.150	30,000	4,500	0.1500	0.450	0.450	-	0.450	0.450	10,002	0.4499	0.00%
1999-03-18	0	0.150	0.150	-	-	-	0	0	-	0.450	0.450	-	-	-	0	-	2.04%
1999-03-17	0	0.147	0.147	-	0.146	0.146	16,000	2,336	0.1460	0.441	0.441	-	0.438	0.438	5,335	0.4379	0.68%
1999-03-16	0	0.146	0.146	-	0.146	0.146	30,000	4,380	0.1460	0.438	0.438	-	0.438	0.438	10,002	0.4379	0.00%
1999-03-15	0	0.146	0.146	-	0.146	0.146	10,000	1,460	0.1460	0.438	0.438	-	0.438	0.438	3,334	0.4379	-2.67%
1999-03-12	0	0.150	0.149	-	0.150	0.150	70,000	10,500	0.1500	0.450	0.447	-	0.450	0.450	23,339	0.4499	2.74%
1999-03-11	0	0.146	0.146	-	0.146	0.146	26,000	3,796	0.1460	0.438	0.438	-	0.438	0.438	8,669	0.4379	0.00%
1999-03-10	0	0.146	0.146	0.154	0.145	0.150	300,000	44,100	0.1470	0.438	0.438	0.462	0.435	0.450	100,024	0.4409	-2.67%
1999-03-09	0	0.150	0.150	-	0.150	0.151	230,000	34,630	0.1506	0.450	0.450	-	0.450	0.453	76,685	0.4516	2.74%
1999-03-08	0	0.146	0.146	-	0.146	0.146	20,000	2,920	0.1460	0.438	0.438	-	0.438	0.438	6,668	0.4379	-3.31%
1999-03-05	0	0.151	0.146	-	0.146	0.151	48,000	7,190	0.1498	0.453	0.438	-	0.438	0.453	16,004	0.4493	0.00%
1999-03-04	0	0.151	0.151	-	0.147	0.147	30,000	4,410	0.1470	0.453	0.453	-	0.441	0.441	10,002	0.4409	-1.31%
1999-03-03	0	0.153	0.146	-	0.146	0.153	8,000	1,210	0.1513	0.459	0.438	-	0.438	0.459	2,667	0.4536	3.38%
1999-03-02	0	0.148	0.148	-	0.148	0.154	264,000	39,672	0.1503	0.444	0.444	-	0.444	0.462	88,021	0.4507	-2.63%
1999-03-01	0	0.152	0.152	-	0.148	0.148	68,000	10,064	0.1480	0.456	0.456	-	0.444	0.444	22,672	0.4439	2.70%
1999-02-26	0	0.148	0.146	-	-	-	0	0	-	0.444	0.438	-	-	-	0	-	0.00%
1999-02-25	0	0.148	0.148	-	0.148	0.148	50,000	7,400	0.1480	0.444	0.444	-	0.444	0.444	16,671	0.4439	-5.13%
1999-02-24	0	0.156	0.148	-	0.145	0.156	290,000	43,740	0.1508	0.468	0.444	-	0.435	0.468	96,690	0.4524	5.41%
1999-02-23	0	0.148	0.147	-	0.148	0.148	100,000	14,800	0.1480	0.444	0.441	-	0.444	0.444	33,341	0.4439	-4.52%
1999-02-22	0	0.155	0.150	-	0.150	0.155	360,000	55,060	0.1529	0.465	0.450	-	0.450	0.465	120,029	0.4587	0.00%
1999-02-19	0	0.155	0.150	-	-	-	0	0	-	0.465	0.450	-	-	-	0	-	0.00%
1999-02-15	0	0.155	0.147	0.155	0.155	0.155	2,000	310	0.1550	0.465	0.441	0.465	0.465	0.465	667	0.4649	1.97%
1999-02-12	0	0.152	0.152	-	-	-	0	0	-	0.456	0.456	-	-	-	0	-	0.66%
1999-02-11	0	0.151	-	0.151	0.143	0.151	100,000	15,052	0.1505	0.453	-	0.453	0.429	0.453	33,341	0.4515	2.03%
1999-02-10	0	0.148	0.148	0.152	0.148	0.148	88,000	13,024	0.1480	0.444	0.444	0.456	0.444	0.444	29,340	0.4439	-2.63%
1999-02-09	0	0.152	0.150	-	0.150	0.152	170,000	25,636	0.1508	0.456	0.450	-	0.450	0.456	56,680	0.4523	-1.30%
1999-02-08	0	0.154	0.150	-	-	-	0	0	-	0.462	0.450	-	-	-	0	-	0.00%
1999-02-05	0	0.154	0.152	-	0.152	0.154	20,000	3,060	0.1530	0.462	0.456	-	0.456	0.462	6,668	0.4589	-1.28%
1999-02-04	0	0.156	0.153	-	0.156	0.156	100,000	15,600	0.1560	0.468	0.459	-	0.468	0.468	33,341	0.4679	0.00%
1999-02-03	0	0.156	0.156	-	0.156	0.156	2,000	312	0.1560	0.468	0.468	-	0.468	0.468	667	0.4679	-4.29%
1999-02-02	0	0.163	0.160	-	-	-	0	0	-	0.489	0.480	-	-	-	0	-	0.00%
1999-02-01	0	0.163	0.163	-	0.163	0.164	132,000	21,566	0.1634	0.489	0.489	-	0.489	0.492	44,011	0.4900	-6.86%
1999-01-29	0	0.175	0.163	0.176	0.163	0.175	70,000	11,530	0.1647	0.525	0.489	0.528	0.489	0.525	23,339	0.4940	-0.57%
1999-01-28	0	0.176	-	0.176	0.172	0.176	432,000	74,712	0.1729	0.528	-	0.528	0.516	0.528	144,035	0.5187	4.76%
1999-01-27	0	0.168	0.164	0.169	0.156	0.168	1,702,000	272,856	0.1603	0.504	0.492	0.507	0.468	0.504	567,470	0.4808	11.26%
1999-01-26	0	0.151	0.152	0.155	0.148	0.151	578,000	86,530	0.1497	0.453	0.456	0.465	0.444	0.453	192,713	0.4490	0.00%
1999-01-25	0	0.151	0.151	0.156	0.150	0.153	214,000	32,300	0.1509	0.453	0.453	0.468	0.450	0.459	71,350	0.4527	-1.95%
1999-01-22	0	0.154	0.154	0.156	0.154	0.160	770,000	120,980	0.1571	0.462	0.462	0.468	0.462	0.480	256,728	0.4712	-1.28%
1999-01-21	0	0.156	0.156	0.160	0.156	0.158	414,000	64,624	0.1561	0.468	0.468	0.480	0.468	0.474	138,033	0.4682	1.30%
1999-01-20	0	0.154	0.154	0.160	0.154	0.158	230,000	35,660	0.1550	0.462	0.462	0.480	0.462	0.474	76,685	0.4650	-2.53%
1999-01-19	0	0.158	0.153	-	-	-	0	0	-	0.474	0.459	-	-	-	0	-	0.00%
1999-01-18	0	0.158	0.158	-	-	-	0	0	-	0.474	0.474	-	-	-	0	-	3.95%
1999-01-15	0	0.152	0.152	-	0.152	0.152	10,000	1,520	0.1520	0.456	0.456	-	0.456	0.456	3,334	0.4559	-6.17%
1999-01-14	0	0.162	0.153	-	-	-	0	0	-	0.486	0.459	-	-	-	0	-	0.00%
1999-01-13	0	0.162	0.162	0.168	0.162	0.179	1,840,000	319,160	0.1735	0.486	0.486	0.504	0.486	0.537	613,481	0.5202	-10.00%
1999-01-12	0	0.180	0.180	0.190	0.180	0.180	10,000	1,800	0.1800	0.540	0.540	0.570	0.540	0.540	3,334	0.5399	-4.26%
1999-01-11	0	0.188	0.188	-	0.183	0.188	534,000	99,422	0.1862	0.564	0.564	-	0.549	0.564	178,043	0.5584	2.73%
1999-01-08	0	0.183	0.183	-	0.183	0.185	312,000	57,496	0.1843	0.549	0.549	-	0.549	0.555	104,025	0.5527	0.00%
1999-01-07	0	0.183	0.183	0.185	0.182	0.183	270,000	49,310	0.1826	0.549	0.549	0.555	0.546	0.549	90,022	0.5478	-1.08%
1999-01-06	0	0.185	0.182	-	0.185	0.185	60,000	11,100	0.1850	0.555	0.546	-	0.555	0.555	20,005	0.5549	-0.54%
1999-01-05	0	0.186	0.182	0.190	0.186	0.186	150,000	27,900	0.1860	0.558	0.546	0.570	0.558	0.558	50,012	0.5579	4.49%
1999-01-04	0	0.178	0.176	-	-	-	0	0	-	0.534	0.528	-	-	-	0	-	0.00%
1998-12-31	0	0.178	0.177	0.182	0.178	0.178	460,000	81,880	0.1780	0.534	0.531	0.546	0.534	0.534	153,370	0.5339	-0.56%
1998-12-30	0	0.179	0.179	0.188	0.178	0.179	320,000	57,060	0.1783	0.537	0.537	0.564	0.534	0.537	106,692	0.5348	-0.56%
1998-12-29	0	0.180	0.180	0.185	0.180	0.181	290,000	52,300	0.1803	0.540	0.540	0.555	0.540	0.543	96,690	0.5409	-1.10%
1998-12-28	0	0.182	0.182	-	0.182	0.188	440,000	80,820	0.1837	0.546	0.546	-	0.546	0.564	146,702	0.5509	-3.19%
1998-12-24	0	0.188	0.188	-	0.187	0.187	10,000	1,870	0.1870	0.564	0.564	-	0.561	0.561	3,334	0.5609	0.53%
1998-12-23	0	0.187	0.187	0.200	0.187	0.188	324,000	60,688	0.1873	0.561	0.561	0.600	0.561	0.564	108,026	0.5618	-4.59%
1998-12-22	0	0.196	0.186	0.200	0.186	0.196	334,000	64,556	0.1933	0.588	0.558	0.600	0.558	0.588	111,360	0.5797	3.16%
1998-12-21	0	0.190	0.190	0.199	0.188	0.192	340,000	64,720	0.1904	0.570	0.570	0.597	0.564	0.576	113,361	0.5709	-5.00%
1998-12-18	0	0.200	0.192	0.200	-	-	0	0	-	0.600	0.576	0.600	-	-	0	-	0.00%
1998-12-17	0	0.200	0.191	0.200	0.190	0.200	151,000	29,388	0.1946	0.600	0.573	0.600	0.570	0.600	50,345	0.5837	6.38%
1998-12-16	0	0.188	0.186	0.192	0.187	0.188	450,000	84,200	0.1871	0.564	0.558	0.576	0.561	0.564	150,036	0.5612	1.08%
1998-12-15	0	0.186	0.186	-	0.186	0.186	8,000	1,488	0.1860	0.558	0.558	-	0.558	0.558	2,667	0.5579	0.00%
1998-12-14	0	0.186	0.186	0.192	0.186	0.186	50,000	9,300	0.1860	0.558	0.558	0.576	0.558	0.558	16,671	0.5579	-1.06%
1998-12-11	0	0.188	0.188	-	0.188	0.188	20,000	3,760	0.1880	0.564	0.564	-	0.564	0.564	6,668	0.5639	0.00%
1998-12-10	0	0.188	0.188	-	0.188	0.192	100,000	19,080	0.1908	0.564	0.564	-	0.564	0.576	33,341	0.5723	-1.57%
1998-12-09	0	0.191	0.191	-	0.190	0.191	350,000	66,520	0.1901	0.573	0.573	-	0.570	0.573	116,695	0.5700	-0.52%
1998-12-08	0	0.192	0.192	-	0.190	0.192	450,000	85,800	0.1907	0.576	0.576	-	0.570	0.576	150,036	0.5719	-1.03%
1998-12-07	0	0.194	0.194	0.207	0.194	0.197	200,000	39,100	0.1955	0.582	0.582	0.621	0.582	0.591	66,683	0.5864	-1.02%
1998-12-04	0	0.196	0.193	-	-	-	0	0	-	0.588	0.579	-	-	-	0	-	0.00%
1998-12-03	0	0.196	0.196	-	0.196	0.196	506,000	99,176	0.1960	0.588	0.588	-	0.588	0.588	168,707	0.5879	0.00%
1998-12-02	0	0.196	0.196	0.203	0.196	0.197	440,000	86,290	0.1961	0.588	0.588	0.609	0.588	0.591	146,702	0.5882	-2.49%
1998-12-01	0	0.201	0.196	0.201	0.196	0.201	1,320,000	263,630	0.1997	0.603	0.588	0.603	0.588	0.603	440,106	0.5990	0.50%
1998-11-30	0	0.200	0.200	0.205	0.200	0.205	690,000	139,060	0.2015	0.600	0.600	0.615	0.600	0.615	230,055	0.6045	-2.44%
1998-11-27	0	0.205	0.200	0.205	0.200	0.205	148,000	30,140	0.2036	0.615	0.600	0.615	0.600	0.615	49,345	0.6108	-7.24%
1998-11-26	0	0.221	-	0.221	-	-	0	0	-	0.663	-	0.663	-	-	0	-	0.00%
1998-11-25	0	0.221	-	0.221	0.222	0.230	380,000	84,790	0.2231	0.663	-	0.663	0.666	0.690	126,697	0.6692	-1.78%
1998-11-24	0	0.225	0.225	0.232	0.225	0.230	380,000	86,950	0.2288	0.675	0.675	0.696	0.675	0.690	126,697	0.6863	-2.17%
1998-11-23	0	0.230	-	0.234	0.230	0.230	100,000	23,000	0.2300	0.690	-	0.702	0.690	0.690	33,341	0.6898	0.00%
1998-11-20	0	0.230	-	0.230	0.230	0.236	1,344,000	313,766	0.2335	0.690	-	0.690	0.690	0.708	448,108	0.7002	0.44%
1998-11-19	0	0.229	0.223	0.229	0.223	0.229	440,000	99,750	0.2267	0.687	0.669	0.687	0.669	0.687	146,702	0.6800	-0.43%
1998-11-18	0	0.230	0.220	0.230	0.226	0.232	690,000	158,232	0.2293	0.690	0.660	0.690	0.678	0.696	230,055	0.6878	0.88%
1998-11-17	0	0.228	-	0.230	-	-	0	0	-	0.684	-	0.690	-	-	0	-	0.00%
1998-11-16	0	0.228	0.228	0.230	-	-	0	0	-	0.684	0.684	0.690	-	-	0	-	6.05%
1998-11-13	0	0.215	0.215	-	0.215	0.217	120,000	25,900	0.2158	0.645	0.645	-	0.645	0.651	40,010	0.6473	-2.71%
1998-11-12	0	0.221	0.220	0.230	0.221	0.241	1,312,000	306,064	0.2333	0.663	0.660	0.690	0.663	0.723	437,439	0.6997	-5.15%
1998-11-11	0	0.233	0.233	0.240	0.220	0.233	1,136,000	260,280	0.2291	0.699	0.699	0.720	0.660	0.699	378,758	0.6872	8.37%
1998-11-10	0	0.215	0.212	0.220	0.207	0.216	1,552,000	327,320	0.2109	0.645	0.636	0.660	0.621	0.648	517,458	0.6326	0.00%
1998-11-09	0	0.215	0.207	0.227	0.215	0.239	900,000	209,000	0.2322	0.645	0.621	0.681	0.645	0.717	300,072	0.6965	-8.51%
1998-11-06	0	0.235	0.222	0.235	0.230	0.242	2,190,000	518,370	0.2367	0.705	0.666	0.705	0.690	0.726	730,176	0.7099	0.00%
1998-11-05	0	0.235	0.235	0.245	0.221	0.270	15,324,000	3,780,858	0.2467	0.705	0.705	0.735	0.663	0.810	5,109,229	0.7400	7.80%
1998-11-04	0	0.218	0.218	0.225	0.214	0.245	9,158,000	2,092,318	0.2285	0.654	0.654	0.675	0.642	0.735	3,053,401	0.6852	-0.91%
1998-11-03	0	0.220	0.222	0.223	0.190	0.222	6,114,000	1,245,674	0.2037	0.660	0.666	0.669	0.570	0.666	2,038,490	0.6111	15.79%
1998-11-02	0	0.190	0.185	0.190	0.170	0.190	2,448,000	442,760	0.1809	0.570	0.555	0.570	0.510	0.570	816,196	0.5425	11.76%
1998-10-30	0	0.170	0.165	0.171	0.165	0.170	434,000	73,280	0.1688	0.510	0.495	0.513	0.495	0.510	144,701	0.5064	4.29%
1998-10-29	0	0.163	0.163	-	0.160	0.165	500,000	81,050	0.1621	0.489	0.489	-	0.480	0.495	166,707	0.4862	-2.98%
1998-10-27	0	0.168	0.165	0.168	0.168	0.168	100,000	16,800	0.1680	0.504	0.495	0.504	0.504	0.504	33,341	0.5039	0.00%
1998-10-26	0	0.168	-	0.176	-	-	0	0	-	0.504	-	0.528	-	-	0	-	0.00%
1998-10-23	0	0.168	0.168	0.172	0.155	0.168	500,000	80,300	0.1606	0.504	0.504	0.516	0.465	0.504	166,707	0.4817	4.35%
1998-10-22	0	0.161	0.157	0.170	0.161	0.175	340,000	56,130	0.1651	0.483	0.471	0.510	0.483	0.525	113,361	0.4951	-9.04%
1998-10-21	0	0.177	-	0.177	0.180	0.180	500,000	90,000	0.1800	0.531	-	0.531	0.540	0.540	166,707	0.5399	-1.67%
1998-10-20	0	0.180	0.176	0.180	0.180	0.191	2,658,000	493,452	0.1856	0.540	0.528	0.540	0.540	0.573	886,213	0.5568	1.12%
1998-10-19	0	0.178	0.165	0.180	0.160	0.178	730,000	124,972	0.1712	0.534	0.495	0.540	0.480	0.534	243,392	0.5135	11.25%
1998-10-16	0	0.160	0.160	0.164	0.148	0.160	448,000	68,344	0.1526	0.480	0.480	0.492	0.444	0.480	149,369	0.4576	9.59%
1998-10-15	0	0.146	0.143	-	0.142	0.146	290,000	42,180	0.1454	0.438	0.429	-	0.426	0.438	96,690	0.4362	0.00%
1998-10-14	0	0.146	0.146	-	0.146	0.146	50,000	7,300	0.1460	0.438	0.438	-	0.438	0.438	16,671	0.4379	0.00%
1998-10-13	0	0.146	0.146	0.156	0.146	0.165	230,000	35,776	0.1555	0.438	0.438	0.468	0.438	0.495	76,685	0.4665	-8.18%
1998-10-12	0	0.159	0.152	0.159	0.140	0.165	1,080,000	167,870	0.1554	0.477	0.456	0.477	0.420	0.495	360,087	0.4662	13.57%
1998-10-09	0	0.140	-	-	0.140	0.140	120,000	16,800	0.1400	0.420	-	-	0.420	0.420	40,010	0.4199	3.70%
1998-10-08	0	0.135	-	-	-	-	0	0	-	0.405	-	-	-	-	0	-	0.00%
1998-10-07	0	0.135	-	-	-	-	0	0	-	0.405	-	-	-	-	0	-	0.00%
1998-10-05	0	0.135	-	-	-	-	0	0	-	0.405	-	-	-	-	0	-	0.00%
1998-09-30	0	0.135	-	-	0.127	0.135	250,000	32,430	0.1297	0.405	-	-	0.381	0.405	83,353	0.3891	3.05%
1998-09-29	0	0.131	0.131	-	0.126	0.136	384,000	50,350	0.1311	0.393	0.393	-	0.378	0.408	128,031	0.3933	-11.49%
1998-09-28	0	0.148	-	0.148	-	-	0	0	-	0.444	-	0.444	-	-	0	-	0.00%
1998-09-25	0	0.148	-	-	-	-	0	0	-	0.444	-	-	-	-	0	-	0.00%
1998-09-24	0	0.148	0.146	0.158	0.146	0.148	90,000	13,260	0.1473	0.444	0.438	0.474	0.438	0.444	30,007	0.4419	1.37%
1998-09-23	0	0.146	0.146	0.153	0.146	0.150	286,000	42,016	0.1469	0.438	0.438	0.459	0.438	0.450	95,356	0.4406	-2.67%
1998-09-22	0	0.150	0.150	0.162	0.150	0.164	150,000	23,390	0.1559	0.450	0.450	0.486	0.450	0.492	50,012	0.4677	-6.25%
1998-09-21	0	0.160	-	0.160	-	-	0	0	-	0.480	-	0.480	-	-	0	-	0.00%
1998-09-18	0	0.160	0.160	0.170	0.160	0.165	270,000	43,630	0.1616	0.480	0.480	0.510	0.480	0.495	90,022	0.4847	-7.51%
1998-09-17	0	0.173	0.171	0.181	0.173	0.198	3,390,000	640,570	0.1890	0.519	0.513	0.543	0.519	0.594	1,130,272	0.5667	-5.46%
1998-09-16	0	0.183	0.178	0.184	0.173	0.184	1,060,000	189,146	0.1784	0.549	0.534	0.552	0.519	0.552	353,418	0.5352	5.78%
1998-09-15	0	0.173	0.168	-	0.168	0.173	558,000	94,994	0.1702	0.519	0.504	-	0.504	0.519	186,045	0.5106	2.98%
1998-09-14	0	0.168	0.160	0.168	0.168	0.168	550,000	92,400	0.1680	0.504	0.480	0.504	0.504	0.504	183,377	0.5039	0.00%
1998-09-11	0	0.168	0.162	0.168	0.161	0.183	1,008,000	173,640	0.1723	0.504	0.486	0.504	0.483	0.549	336,081	0.5167	-7.18%
1998-09-10	0	0.181	0.181	0.184	0.170	0.189	1,724,000	315,460	0.1830	0.543	0.543	0.552	0.510	0.567	574,805	0.5488	13.12%
1998-09-09	0	0.160	0.160	-	0.160	0.164	250,000	40,600	0.1624	0.480	0.480	-	0.480	0.492	83,353	0.4871	0.00%
1998-09-08	0	0.160	0.160	0.165	0.160	0.178	1,844,000	314,294	0.1704	0.480	0.480	0.495	0.480	0.534	614,815	0.5112	-1.84%
1998-09-07	0	0.163	0.160	0.163	0.146	0.163	2,632,000	412,124	0.1566	0.489	0.480	0.489	0.438	0.489	877,544	0.4696	16.43%
1998-09-04	0	0.140	0.133	0.144	0.125	0.147	720,000	98,160	0.1363	0.420	0.399	0.432	0.375	0.441	240,058	0.4089	16.67%
1998-09-03	0	0.120	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
1998-09-02	0	0.120	0.115	-	0.120	0.120	10,000	1,200	0.1200	0.360	0.345	-	0.360	0.360	3,334	0.3599	4.35%
1998-09-01	0	0.115	-	-	-	-	0	0	-	0.345	-	-	-	-	0	-	0.00%
1998-08-31	0	0.115	-	-	0.115	0.115	90,000	10,350	0.1150	0.345	-	-	0.345	0.345	30,007	0.3449	0.00%
1998-08-28	0	0.115	0.114	0.115	0.112	0.121	774,000	89,862	0.1161	0.345	0.342	0.345	0.336	0.363	258,062	0.3482	-4.17%
1998-08-27	0	0.120	-	0.125	0.120	0.126	350,000	43,160	0.1233	0.360	-	0.375	0.360	0.378	116,695	0.3699	-10.45%
1998-08-26	0	0.134	-	-	0.134	0.134	60,000	8,040	0.1340	0.402	-	-	0.402	0.402	20,005	0.4019	3.08%
1998-08-25	0	0.130	-	0.134	-	-	0	0	-	0.390	-	0.402	-	-	0	-	0.00%
1998-08-24	0	0.130	-	0.134	-	-	0	0	-	0.390	-	0.402	-	-	0	-	0.00%
1998-08-21	0	0.130	0.121	0.130	0.120	0.130	300,000	37,184	0.1239	0.390	0.363	0.390	0.360	0.390	100,024	0.3718	-1.52%
1998-08-20	0	0.132	0.121	0.135	0.120	0.132	540,000	69,640	0.1290	0.396	0.363	0.405	0.360	0.396	180,043	0.3868	10.00%
1998-08-19	0	0.120	-	0.120	-	-	0	0	-	0.360	-	0.360	-	-	0	-	0.00%
1998-08-18	0	0.120	-	0.124	-	-	0	0	-	0.360	-	0.372	-	-	0	-	0.00%
1998-08-14	0	0.120	0.120	-	0.110	0.115	270,000	30,210	0.1119	0.360	0.360	-	0.330	0.345	90,022	0.3356	4.35%
1998-08-13	0	0.115	0.115	-	0.108	0.112	90,000	9,890	0.1099	0.345	0.345	-	0.324	0.336	30,007	0.3296	2.68%
1998-08-12	0	0.112	0.112	-	0.108	0.110	132,000	14,280	0.1082	0.336	0.336	-	0.324	0.330	44,011	0.3245	1.82%
1998-08-11	0	0.110	0.109	-	0.103	0.110	150,000	15,920	0.1061	0.330	0.327	-	0.309	0.330	50,012	0.3183	-1.79%
1998-08-10	0	0.112	0.112	-	0.111	0.115	190,000	21,460	0.1129	0.336	0.336	-	0.333	0.345	63,349	0.3388	-1.75%
1998-08-07	0	0.114	0.114	0.125	0.114	0.119	940,000	111,180	0.1183	0.342	0.342	0.375	0.342	0.357	313,409	0.3547	-6.56%
1998-08-06	0	0.122	0.119	0.125	-	-	0	0	-	0.366	0.357	0.375	-	-	0	-	0.00%
1998-08-05	0	0.122	0.122	0.127	0.119	0.125	690,000	82,910	0.1202	0.366	0.366	0.381	0.357	0.375	230,055	0.3604	2.52%
1998-08-04	0	0.119	0.119	-	0.115	0.119	500,000	58,900	0.1178	0.357	0.357	-	0.345	0.357	166,707	0.3533	3.48%
1998-08-03	0	0.115	0.114	0.129	0.110	0.130	200,000	23,490	0.1175	0.345	0.342	0.387	0.330	0.390	66,683	0.3523	-14.18%
1998-07-31	0	0.134	0.134	0.138	0.134	0.138	80,000	10,920	0.1365	0.402	0.402	0.414	0.402	0.414	26,673	0.4094	-2.90%
1998-07-30	0	0.138	0.138	0.142	0.134	0.138	422,000	57,420	0.1361	0.414	0.414	0.426	0.402	0.414	140,701	0.4081	2.99%
1998-07-29	0	0.134	0.130	0.134	0.121	0.134	642,000	85,098	0.1326	0.402	0.390	0.402	0.363	0.402	214,051	0.3976	0.00%
1998-07-28	0	0.134	0.134	0.138	0.128	0.135	550,000	73,160	0.1330	0.402	0.402	0.414	0.384	0.405	183,377	0.3990	3.08%
1998-07-27	0	0.130	0.130	0.149	0.130	0.145	416,000	57,380	0.1379	0.390	0.390	0.447	0.390	0.435	138,700	0.4137	-12.75%
1998-07-24	0	0.149	0.142	0.149	0.125	0.149	830,000	115,820	0.1395	0.447	0.426	0.447	0.375	0.447	276,733	0.4185	5.67%
1998-07-23	0	0.141	0.141	0.151	0.137	0.157	304,000	43,170	0.1420	0.423	0.423	0.453	0.411	0.471	101,358	0.4259	-12.42%
1998-07-22	0	0.161	0.161	0.171	0.160	0.167	968,000	158,952	0.1642	0.483	0.483	0.513	0.480	0.501	322,744	0.4925	-6.94%
1998-07-21	0	0.173	-	0.173	-	-	0	0	-	0.519	-	0.519	-	-	0	-	0.00%
1998-07-20	0	0.173	0.173	0.180	0.172	0.185	324,000	56,470	0.1743	0.519	0.519	0.540	0.516	0.555	108,026	0.5227	-6.49%
1998-07-17	0	0.185	-	0.185	0.188	0.189	80,000	15,060	0.1883	0.555	-	0.555	0.564	0.567	26,673	0.5646	0.00%
1998-07-16	0	0.185	0.180	0.185	0.168	0.188	1,894,000	339,234	0.1791	0.555	0.540	0.555	0.504	0.564	631,485	0.5372	-3.65%
1998-07-15	0	0.192	-	0.202	0.192	0.210	420,000	84,970	0.2023	0.576	-	0.606	0.576	0.630	140,034	0.6068	-5.42%
1998-07-14	0	0.203	0.200	0.203	0.200	0.206	400,000	81,864	0.2047	0.609	0.600	0.609	0.600	0.618	133,365	0.6138	-1.46%
1998-07-13	0	0.206	0.203	0.206	0.206	0.212	330,000	68,780	0.2084	0.618	0.609	0.618	0.618	0.636	110,026	0.6251	-4.63%
1998-07-10	0	0.216	-	0.216	0.216	0.216	200,000	43,200	0.2160	0.648	-	0.648	0.648	0.648	66,683	0.6478	-1.82%
1998-07-09	0	0.220	0.220	-	0.220	0.224	230,000	51,000	0.2217	0.660	0.660	-	0.660	0.672	76,685	0.6651	-1.79%
1998-07-08	0	0.224	0.220	0.224	0.220	0.224	788,000	173,960	0.2208	0.672	0.660	0.672	0.660	0.672	262,730	0.6621	-0.44%
1998-07-07	0	0.225	-	0.232	0.225	0.230	550,000	124,500	0.2264	0.675	-	0.696	0.675	0.690	183,377	0.6789	-0.88%
1998-07-06	0	0.227	0.227	0.233	0.227	0.230	158,000	36,100	0.2285	0.681	0.681	0.699	0.681	0.690	52,679	0.6853	-5.42%
1998-07-03	0	0.240	0.240	0.248	0.240	0.240	40,000	9,600	0.2400	0.720	0.720	0.744	0.720	0.720	13,337	0.7198	-4.00%
1998-07-02	0	0.250	-	0.250	0.250	0.270	1,166,000	302,240	0.2592	0.750	-	0.750	0.750	0.810	388,760	0.7774	-1.96%
1998-06-30	0	0.255	0.250	0.255	0.255	0.255	70,000	17,850	0.2550	0.765	0.750	0.765	0.765	0.765	23,339	0.7648	-3.77%
1998-06-29	0	0.265	0.260	0.265	0.260	0.270	476,000	125,020	0.2626	0.795	0.780	0.795	0.780	0.810	158,705	0.7878	-1.85%
1998-06-26	0	0.270	0.265	0.270	0.265	0.280	528,000	142,850	0.2705	0.810	0.795	0.810	0.795	0.840	176,042	0.8115	-3.57%
1998-06-25	0	0.280	0.275	0.280	0.275	0.285	694,000	194,540	0.2803	0.840	0.825	0.840	0.825	0.855	231,389	0.8407	3.70%
1998-06-24	0	0.270	0.265	0.280	0.260	0.270	602,000	162,440	0.2698	0.810	0.795	0.840	0.780	0.810	200,715	0.8093	0.00%
1998-06-23	0	0.270	0.265	0.275	0.265	0.280	994,000	270,420	0.2721	0.810	0.795	0.825	0.795	0.840	331,413	0.8160	0.00%
1998-06-22	0	0.270	0.270	0.280	0.265	0.300	2,170,000	627,140	0.2890	0.810	0.810	0.840	0.795	0.900	723,507	0.8668	-8.47%
1998-06-19	0	0.295	0.265	0.295	0.250	0.295	2,300,000	636,760	0.2769	0.885	0.795	0.885	0.750	0.885	766,851	0.8304	13.46%
1998-06-18	0	0.260	0.250	0.260	0.240	0.290	2,432,000	652,140	0.2681	0.780	0.750	0.780	0.720	0.870	810,862	0.8043	12.55%
1998-06-17	0	0.231	0.231	-	0.230	0.230	140,000	32,200	0.2300	0.693	0.693	-	0.690	0.690	46,678	0.6898	0.43%
1998-06-16	0	0.230	0.230	-	0.230	0.230	24,000	5,520	0.2300	0.690	0.690	-	0.690	0.690	8,002	0.6898	0.00%
1998-06-15	0	0.230	-	0.240	0.226	0.240	74,000	17,424	0.2355	0.690	-	0.720	0.678	0.720	24,673	0.7062	-4.17%
1998-06-12	0	0.240	0.240	0.241	0.240	0.248	880,000	212,320	0.2413	0.720	0.720	0.723	0.720	0.744	293,404	0.7236	0.00%
1998-06-11	0	0.240	0.236	0.240	0.239	0.243	750,000	180,192	0.2403	0.720	0.708	0.720	0.717	0.729	250,060	0.7206	0.00%
1998-06-10	0	0.240	-	0.245	0.240	0.250	770,000	187,640	0.2437	0.720	-	0.735	0.720	0.750	256,728	0.7309	-4.00%
1998-06-09	0	0.250	0.250	0.270	0.250	0.250	190,000	47,500	0.2500	0.750	0.750	0.810	0.750	0.750	63,349	0.7498	-5.66%
1998-06-08	0	0.265	0.265	0.275	0.260	0.270	424,000	113,920	0.2687	0.795	0.795	0.825	0.780	0.810	141,367	0.8058	-3.64%
1998-06-05	0	0.275	0.270	0.280	0.275	0.290	586,000	163,640	0.2792	0.825	0.810	0.840	0.825	0.870	195,380	0.8375	-1.79%
1998-06-04	0	0.280	0.270	0.280	0.280	0.305	550,000	160,000	0.2909	0.840	0.810	0.840	0.840	0.915	183,377	0.8725	-6.67%
1998-06-03	0	0.300	0.290	0.300	0.255	0.300	1,732,000	488,970	0.2823	0.900	0.870	0.900	0.765	0.900	577,472	0.8467	11.11%
1998-06-02	0	0.270	0.265	0.275	0.250	0.270	768,000	206,400	0.2688	0.810	0.795	0.825	0.750	0.810	256,062	0.8061	-3.57%
1998-06-01	0	0.280	0.260	0.280	0.270	0.280	360,000	99,500	0.2764	0.840	0.780	0.840	0.810	0.840	120,029	0.8290	0.00%
1998-05-29	0	0.280	0.280	0.290	0.275	0.285	560,000	157,050	0.2804	0.840	0.840	0.870	0.825	0.855	186,712	0.8411	0.00%
1998-05-28	0	0.280	0.280	0.290	0.275	0.285	760,000	213,250	0.2806	0.840	0.840	0.870	0.825	0.855	253,394	0.8416	-1.75%
1998-05-27	0	0.285	0.285	0.295	0.285	0.300	860,000	253,000	0.2942	0.855	0.855	0.885	0.855	0.900	286,736	0.8823	-8.06%
1998-05-26	0	0.310	0.310	0.315	0.305	0.315	640,000	198,260	0.3098	0.930	0.930	0.945	0.915	0.945	213,385	0.9291	-1.59%
1998-05-25	0	0.315	0.315	0.325	0.300	0.315	570,000	175,990	0.3088	0.945	0.945	0.975	0.900	0.945	190,046	0.9260	0.00%
1998-05-22	0	0.315	0.310	0.320	0.315	0.325	600,000	191,870	0.3198	0.945	0.930	0.960	0.945	0.975	200,048	0.9591	-4.55%
1998-05-21	0	0.330	0.325	0.330	0.330	0.350	1,730,000	577,950	0.3341	0.990	0.975	0.990	0.990	1.050	576,805	1.0020	-4.35%
1998-05-20	0	0.345	0.345	0.350	0.310	0.345	2,502,000	823,690	0.3292	1.035	1.035	1.050	0.930	1.035	834,201	0.9874	9.52%
1998-05-19	0	0.315	0.310	0.320	0.290	0.320	1,472,000	441,810	0.3001	0.945	0.930	0.960	0.870	0.960	490,785	0.9002	5.00%
1998-05-18	0	0.300	0.300	0.305	0.300	0.320	1,532,000	470,390	0.3070	0.900	0.900	0.915	0.900	0.960	510,790	0.9209	-7.69%
1998-05-15	0	0.325	0.320	0.325	0.325	0.340	820,000	269,400	0.3285	0.975	0.960	0.975	0.975	1.020	273,399	0.9854	-5.80%
1998-05-14	0	0.345	0.345	0.350	0.330	0.365	1,592,000	561,250	0.3525	1.035	1.035	1.050	0.990	1.095	530,794	1.0574	1.47%
1998-05-13	0	0.340	0.340	0.350	0.335	0.350	736,000	252,600	0.3432	1.020	1.020	1.050	1.005	1.050	245,392	1.0294	-5.56%
1998-05-12	0	0.360	0.360	0.365	0.360	0.385	1,156,000	426,210	0.3687	1.080	1.080	1.095	1.080	1.155	385,426	1.1058	-2.70%
1998-05-11	0	0.370	0.370	0.380	0.370	0.390	272,000	103,970	0.3822	1.110	1.110	1.140	1.110	1.170	90,688	1.1465	-5.13%
1998-05-08	0	0.390	0.380	0.390	0.370	0.390	1,150,000	434,650	0.3780	1.170	1.140	1.170	1.110	1.170	383,426	1.1336	2.63%
1998-05-07	0	0.380	0.375	0.390	0.365	0.380	1,348,000	510,200	0.3785	1.140	1.125	1.170	1.095	1.140	449,441	1.1352	-1.30%
1998-05-06	0	0.385	0.380	0.385	0.350	0.395	840,000	316,000	0.3762	1.155	1.140	1.155	1.050	1.185	280,067	1.1283	6.94%
1998-05-05	0	0.360	0.360	0.375	0.355	0.410	1,352,000	524,760	0.3881	1.080	1.080	1.125	1.065	1.230	450,775	1.1641	-13.25%
1998-05-04	0	0.415	0.415	0.425	0.415	0.430	950,000	401,700	0.4228	1.245	1.245	1.275	1.245	1.290	316,743	1.2682	-3.49%
1998-05-01	0	0.430	0.430	0.440	0.430	0.460	1,504,000	668,820	0.4447	1.290	1.290	1.320	1.290	1.380	501,454	1.3338	-1.15%
1998-04-30	0	0.435	0.435	0.445	0.430	0.440	500,000	218,550	0.4371	1.305	1.305	1.335	1.290	1.320	166,707	1.3110	-2.25%
1998-04-29	0	0.445	0.440	0.450	0.445	0.460	840,000	377,150	0.4490	1.335	1.320	1.350	1.335	1.380	280,067	1.3466	-2.20%
1998-04-28	0	0.455	0.450	0.455	0.420	0.455	2,060,000	916,850	0.4451	1.365	1.350	1.365	1.260	1.365	686,832	1.3349	1.11%
1998-04-27	0	0.450	0.450	0.460	0.450	0.485	1,320,000	609,150	0.4615	1.350	1.350	1.380	1.350	1.455	440,106	1.3841	-5.26%
1998-04-24	0	0.475	0.470	0.480	0.470	0.480	766,000	365,340	0.4769	1.425	1.410	1.440	1.410	1.440	255,395	1.4305	0.00%
1998-04-23	0	0.475	0.475	0.480	0.470	0.485	1,330,000	634,200	0.4768	1.425	1.425	1.440	1.410	1.455	443,440	1.4302	-2.06%
1998-04-22	0	0.485	0.485	0.490	0.475	0.500	2,912,000	1,416,520	0.4864	1.455	1.455	1.470	1.425	1.500	970,900	1.4590	1.04%
1998-04-21	0	0.480	0.475	0.490	0.475	0.510	6,564,000	3,277,680	0.4993	1.440	1.425	1.470	1.425	1.530	2,188,527	1.4977	-4.00%
1998-04-20	0	0.500	0.490	0.500	0.470	0.510	7,606,000	3,782,490	0.4973	1.500	1.470	1.500	1.410	1.530	2,535,943	1.4916	5.26%
1998-04-17	0	0.475	0.470	0.475	0.460	0.475	1,086,000	507,310	0.4671	1.425	1.410	1.425	1.380	1.425	362,087	1.4011	-1.04%
1998-04-16	0	0.480	0.470	0.480	0.470	0.485	890,000	426,250	0.4789	1.440	1.410	1.440	1.410	1.455	296,738	1.4365	0.00%
1998-04-15	0	0.480	0.470	0.480	0.475	0.490	1,040,000	501,800	0.4825	1.440	1.410	1.440	1.425	1.470	346,750	1.4472	1.05%
1998-04-14	0	0.475	0.475	0.490	0.475	0.500	1,082,000	525,350	0.4855	1.425	1.425	1.470	1.425	1.500	360,753	1.4563	-3.06%
1998-04-09	0	0.490	0.485	0.495	0.470	0.495	2,354,000	1,139,040	0.4839	1.470	1.455	1.485	1.410	1.485	784,855	1.4513	4.26%
1998-04-08	0	0.470	0.460	0.470	0.450	0.480	1,320,000	621,040	0.4705	1.410	1.380	1.410	1.350	1.440	440,106	1.4111	2.17%
1998-04-07	0	0.460	0.455	0.460	0.455	0.465	964,000	444,890	0.4615	1.380	1.365	1.380	1.365	1.395	321,411	1.3842	-1.08%
1998-04-03	0	0.465	0.465	0.470	0.450	0.475	3,800,000	1,755,430	0.4620	1.395	1.395	1.410	1.350	1.425	1,266,971	1.3855	-2.11%
1998-04-02	0	0.475	0.475	0.480	0.450	0.500	4,346,000	2,035,330	0.4683	1.425	1.425	1.440	1.350	1.500	1,449,015	1.4046	-4.04%
1998-04-01	0	0.495	0.495	0.500	0.490	0.500	1,860,000	925,110	0.4974	1.485	1.485	1.500	1.470	1.500	620,149	1.4918	-1.00%
1998-03-31	0	0.500	0.500	0.510	0.490	0.510	3,714,000	1,864,100	0.5019	1.500	1.500	1.530	1.470	1.530	1,238,298	1.5054	0.00%
1998-03-30	0	0.500	0.500	0.510	0.500	0.530	5,824,000	2,949,300	0.5064	1.500	1.500	1.530	1.500	1.590	1,941,800	1.5188	-3.85%
1998-03-27	0	0.520	0.520	0.530	0.510	0.540	6,490,000	3,422,100	0.5273	1.560	1.560	1.590	1.530	1.620	2,163,854	1.5815	-3.70%
1998-03-26	0	0.540	0.530	0.540	0.530	0.560	16,012,000	8,813,240	0.5504	1.620	1.590	1.620	1.590	1.680	5,338,618	1.6508	-1.82%
1998-03-25	0	0.550	0.550	0.560	0.530	0.560	27,638,000	15,138,000	0.5477	1.650	1.650	1.680	1.590	1.680	9,214,884	1.6428	3.77%
1998-03-24	0	0.530	0.520	0.530	0.510	0.540	7,402,000	3,929,240	0.5308	1.590	1.560	1.590	1.530	1.620	2,467,927	1.5921	1.92%
1998-03-23	0	0.520	0.520	0.530	0.520	0.550	15,272,000	8,207,300	0.5374	1.560	1.560	1.590	1.560	1.650	5,091,892	1.6118	-1.89%
1998-03-20	0	0.530	0.520	0.530	0.520	0.570	35,326,000	19,111,320	0.5410	1.590	1.560	1.590	1.560	1.710	11,778,167	1.6226	0.00%
1998-03-19	0	0.530	0.520	0.530	0.500	0.530	8,304,000	4,321,400	0.5204	1.590	1.560	1.590	1.500	1.590	2,768,666	1.5608	6.00%
1998-03-18	0	0.500	0.500	0.510	0.500	0.520	4,254,000	2,144,000	0.5040	1.500	1.500	1.530	1.500	1.560	1,418,341	1.5116	-1.96%
1998-03-17	0	0.510	0.510	0.520	0.510	0.530	5,920,000	3,060,500	0.5170	1.530	1.530	1.560	1.530	1.590	1,973,808	1.5506	-1.92%
1998-03-16	0	0.520	0.510	0.520	0.510	0.530	8,280,000	4,286,960	0.5177	1.560	1.530	1.560	1.530	1.590	2,760,664	1.5529	0.00%
1998-03-13	0	0.520	0.510	0.520	0.510	0.530	10,306,000	5,330,080	0.5172	1.560	1.530	1.560	1.530	1.590	3,436,160	1.5512	1.96%
1998-03-12	0	0.510	0.510	0.520	0.500	0.550	30,224,000	15,906,200	0.5263	1.530	1.530	1.560	1.500	1.650	10,077,091	1.5785	0.00%
1998-03-11	0	0.510	0.500	0.510	0.500	0.530	7,290,000	3,764,720	0.5164	1.530	1.500	1.530	1.500	1.590	2,430,585	1.5489	0.00%
1998-03-10	0	0.510	0.500	0.510	0.500	0.540	19,564,000	10,272,040	0.5250	1.530	1.500	1.530	1.500	1.620	6,522,903	1.5748	2.00%
1998-03-09	0	0.500	0.500	0.510	0.500	0.510	7,836,001	3,976,101	0.5074	1.500	1.500	1.530	1.500	1.530	2,612,629	1.5219	0.00%
1998-03-06	0	0.500	0.500	0.510	0.470	0.510	13,656,000	6,801,740	0.4981	1.500	1.500	1.530	1.410	1.530	4,553,095	1.4939	4.17%
1998-03-05	0	0.480	0.475	0.480	0.475	0.570	38,264,000	19,954,760	0.5215	1.440	1.425	1.440	1.425	1.710	12,757,736	1.5641	-15.79%
1998-03-04	0	0.570	0.560	0.570	0.500	0.580	64,908,000	35,654,040	0.5493	1.710	1.680	1.710	1.500	1.740	21,641,206	1.6475	11.76%
1998-03-03	0	0.510	0.500	0.510	0.490	0.510	6,632,000	3,340,750	0.5037	1.530	1.500	1.530	1.470	1.530	2,211,199	1.5108	2.00%
1998-03-02	0	0.500	0.490	0.500	0.490	0.540	19,644,000	10,284,180	0.5235	1.500	1.470	1.500	1.470	1.620	6,549,576	1.5702	0.00%
1998-02-27	0	0.500	0.500	0.510	0.490	0.520	10,392,000	5,225,520	0.5028	1.500	1.500	1.530	1.470	1.560	3,464,834	1.5082	3.09%
1998-02-26	0	0.485	0.485	0.490	0.480	0.500	7,710,000	3,800,050	0.4929	1.455	1.455	1.470	1.440	1.500	2,570,618	1.4783	2.11%
1998-02-25	0	0.475	0.470	0.475	0.470	0.510	18,794,000	9,295,150	0.4946	1.425	1.410	1.425	1.410	1.530	6,266,174	1.4834	-3.06%
1998-02-24	0	0.490	0.485	0.490	0.440	0.495	19,582,000	9,249,790	0.4724	1.470	1.455	1.470	1.320	1.485	6,528,904	1.4167	13.95%
1998-02-23	0	0.430	0.430	0.440	0.425	0.455	1,718,000	747,810	0.4353	1.290	1.290	1.320	1.275	1.365	572,804	1.3055	0.00%
1998-02-20	0	0.430	0.430	0.440	0.425	0.440	1,088,000	468,890	0.4310	1.290	1.290	1.320	1.275	1.320	362,754	1.2926	-1.15%
1998-02-19	0	0.435	0.430	0.435	0.420	0.460	2,798,000	1,244,590	0.4448	1.305	1.290	1.305	1.260	1.380	932,891	1.3341	-1.14%
1998-02-18	0	0.440	0.440	0.450	0.440	0.455	1,786,000	796,950	0.4462	1.320	1.320	1.350	1.320	1.365	595,477	1.3383	1.15%
1998-02-17	0	0.435	0.430	0.435	0.430	0.460	3,392,000	1,518,460	0.4477	1.305	1.290	1.305	1.290	1.380	1,130,939	1.3427	-1.14%
1998-02-16	0	0.440	0.440	0.445	0.380	0.440	3,218,000	1,316,890	0.4092	1.320	1.320	1.335	1.140	1.320	1,072,925	1.2274	3.53%
1998-02-13	0	0.425	0.425	0.440	0.425	0.475	5,374,000	2,377,420	0.4424	1.275	1.275	1.320	1.275	1.425	1,791,764	1.3269	-10.53%
1998-02-12	0	0.475	0.475	0.480	0.470	0.510	5,004,000	2,433,040	0.4862	1.425	1.425	1.440	1.410	1.530	1,668,401	1.4583	-2.06%
1998-02-11	0	0.485	0.485	0.490	0.475	0.550	11,776,000	6,065,060	0.5150	1.455	1.455	1.470	1.425	1.650	3,926,278	1.5447	-4.90%
1998-02-10	0	0.510	0.510	0.520	0.475	0.570	17,790,000	9,086,600	0.5108	1.530	1.530	1.560	1.425	1.710	5,931,427	1.5319	-7.27%
1998-02-09	0	0.550	0.550	0.560	0.475	0.560	35,258,000	18,363,940	0.5208	1.650	1.650	1.680	1.425	1.680	11,755,495	1.5622	20.88%
1998-02-06	0	0.455	0.440	0.450	0.415	0.460	17,928,000	7,898,380	0.4406	1.365	1.320	1.350	1.245	1.380	5,977,438	1.3214	9.64%
1998-02-05	0	0.415	0.410	0.415	0.375	0.420	4,166,000	1,689,160	0.4055	1.245	1.230	1.245	1.125	1.260	1,389,001	1.2161	5.06%
1998-02-04	0	0.395	0.395	0.405	0.370	0.450	14,080,000	5,890,890	0.4184	1.185	1.185	1.215	1.110	1.350	4,694,463	1.2549	6.76%
1998-02-03	0	0.370	0.360	0.365	0.340	0.420	11,528,000	4,477,270	0.3884	1.110	1.080	1.095	1.020	1.260	3,843,591	1.1649	12.12%
1998-02-02	0	0.330	0.310	0.335	0.280	0.330	7,872,000	2,436,980	0.3096	0.990	0.930	1.005	0.840	0.990	2,624,631	0.9285	17.86%
1998-01-27	0	0.280	0.260	0.280	0.250	0.280	744,000	190,840	0.2565	0.840	0.780	0.840	0.750	0.840	248,060	0.7693	12.00%
1998-01-26	0	0.250	0.249	0.250	0.240	0.250	1,458,000	360,334	0.2471	0.750	0.747	0.750	0.720	0.750	486,117	0.7412	1.21%
1998-01-23	0	0.247	0.245	0.247	0.240	0.255	1,454,000	358,286	0.2464	0.741	0.735	0.741	0.720	0.765	484,783	0.7391	0.82%
1998-01-22	0	0.245	0.250	0.255	0.245	0.265	1,496,000	377,026	0.2520	0.735	0.750	0.765	0.735	0.795	498,787	0.7559	-10.91%
1998-01-21	0	0.275	0.270	0.275	0.270	0.285	1,438,000	394,500	0.2743	0.825	0.810	0.825	0.810	0.855	479,449	0.8228	-5.17%
1998-01-20	0	0.290	0.280	0.295	0.280	0.310	4,530,000	1,312,900	0.2898	0.870	0.840	0.885	0.840	0.930	1,510,363	0.8693	-4.92%
1998-01-19	0	0.305	0.300	0.320	0.260	0.305	2,446,000	710,270	0.2904	0.915	0.900	0.960	0.780	0.915	815,530	0.8709	10.91%
1998-01-16	0	0.275	0.270	0.275	0.260	0.300	1,784,000	487,690	0.2734	0.825	0.810	0.825	0.780	0.900	594,810	0.8199	-1.79%
1998-01-15	0	0.280	0.280	0.290	0.275	0.310	1,506,000	429,070	0.2849	0.840	0.840	0.870	0.825	0.930	502,121	0.8545	-6.67%
1998-01-14	0	0.300	0.300	0.315	0.300	0.330	4,428,000	1,402,750	0.3168	0.900	0.900	0.945	0.900	0.990	1,476,355	0.9501	-1.64%
1998-01-13	0	0.305	0.300	0.305	0.275	0.310	4,232,000	1,242,500	0.2936	0.915	0.900	0.915	0.825	0.930	1,411,006	0.8806	-1.61%
1998-01-12	0	0.310	0.310	0.315	0.285	0.365	4,100,000	1,265,500	0.3087	0.930	0.930	0.945	0.855	1.095	1,366,996	0.9258	-21.52%
1998-01-09	0	0.395	0.385	0.395	0.355	0.395	3,466,000	1,319,920	0.3808	1.185	1.155	1.185	1.065	1.185	1,155,611	1.1422	2.60%
1998-01-08	0	0.385	0.385	0.395	0.370	0.420	3,792,000	1,494,900	0.3942	1.155	1.155	1.185	1.110	1.260	1,264,304	1.1824	-8.33%
1998-01-07	0	0.420	-	0.420	0.420	0.475	2,672,000	1,183,930	0.4431	1.260	-	1.260	1.260	1.425	890,881	1.3289	-13.40%
1998-01-06	0	0.485	0.485	0.500	0.485	0.520	1,984,000	994,400	0.5012	1.455	1.455	1.500	1.455	1.560	661,492	1.5033	-8.49%
1998-01-05	0	0.530	0.520	0.530	0.520	0.550	1,156,000	610,220	0.5279	1.590	1.560	1.590	1.560	1.650	385,426	1.5832	-3.64%
1998-01-02	0	0.550	0.550	0.560	0.540	0.560	766,000	423,180	0.5525	1.650	1.650	1.680	1.620	1.680	255,395	1.6570	-1.79%
1997-12-31	0	0.560	0.550	0.560	0.550	0.580	2,154,000	1,221,420	0.5670	1.680	1.650	1.680	1.650	1.740	718,173	1.7007	-1.75%
1997-12-30	0	0.570	0.570	0.580	0.540	0.580	2,032,000	1,132,540	0.5574	1.710	1.710	1.740	1.620	1.740	677,496	1.6717	5.56%
1997-12-29	0	0.540	0.530	0.540	0.540	0.560	608,000	329,640	0.5422	1.620	1.590	1.620	1.620	1.680	202,715	1.6261	0.00%
1997-12-24	0	0.540	0.530	0.540	0.520	0.540	738,000	395,740	0.5362	1.620	1.590	1.620	1.560	1.620	246,059	1.6083	0.00%
1997-12-23	0	0.540	0.530	0.550	0.520	0.550	2,160,000	1,152,060	0.5334	1.620	1.590	1.650	1.560	1.650	720,173	1.5997	1.89%
1997-12-22	0	0.530	0.530	0.540	0.520	0.590	2,900,000	1,597,100	0.5507	1.590	1.590	1.620	1.560	1.770	966,899	1.6518	-10.17%
1997-12-19	0	0.590	0.580	0.600	0.590	0.600	4,392,000	2,597,380	0.5914	1.770	1.740	1.800	1.770	1.800	1,464,352	1.7737	-3.28%
1997-12-18	0	0.610	0.600	0.610	0.600	0.630	4,800,000	2,943,880	0.6133	1.830	1.800	1.830	1.800	1.890	1,600,385	1.8395	0.00%
1997-12-17	0	0.610	0.610	0.620	0.610	0.630	3,480,000	2,134,900	0.6135	1.830	1.830	1.860	1.830	1.890	1,160,279	1.8400	0.00%
1997-12-16	0	0.610	0.600	0.610	0.610	0.640	4,068,000	2,513,040	0.6178	1.830	1.800	1.830	1.830	1.920	1,356,326	1.8528	-3.17%
1997-12-15	0	0.630	0.630	0.640	0.620	0.640	4,570,000	2,901,700	0.6349	1.890	1.890	1.920	1.860	1.920	1,523,700	1.9044	0.00%
1997-12-12	0	0.630	0.630	0.640	0.610	0.650	11,282,000	7,201,880	0.6384	1.890	1.890	1.920	1.830	1.950	3,761,572	1.9146	0.00%
1997-12-11	0	0.630	0.630	0.640	0.620	0.650	16,318,000	10,313,320	0.6320	1.890	1.890	1.920	1.860	1.950	5,440,642	1.8956	-3.08%
1997-12-10	0	0.650	0.640	0.650	0.630	0.710	39,410,000	27,054,840	0.6865	1.950	1.920	1.950	1.890	2.129	13,139,828	2.0590	-1.52%
1997-12-09	0	0.660	0.650	0.660	0.650	0.680	12,732,000	8,451,560	0.6638	1.980	1.950	1.980	1.950	2.040	4,245,021	1.9909	-1.49%
1997-12-08	0	0.670	0.660	0.670	0.660	0.710	32,714,000	22,598,600	0.6908	2.010	1.980	2.010	1.980	2.129	10,907,291	2.0719	0.00%
1997-12-05	0	0.670	0.660	0.670	0.620	0.680	31,054,000	20,577,960	0.6627	2.010	1.980	2.010	1.860	2.040	10,353,824	1.9875	8.06%
1997-12-04	0	0.620	0.620	0.630	0.610	0.640	5,086,000	3,202,180	0.6296	1.860	1.860	1.890	1.830	1.920	1,695,741	1.8884	1.64%
1997-12-03	0	0.610	0.610	0.620	0.610	0.670	10,756,000	6,906,300	0.6421	1.830	1.830	1.860	1.830	2.010	3,586,196	1.9258	-4.69%
1997-12-02	0	0.640	0.630	0.640	0.570	0.650	10,940,000	6,774,680	0.6193	1.920	1.890	1.920	1.710	1.950	3,647,544	1.8573	6.67%
1997-12-01	0	0.600	0.600	0.610	0.600	0.640	4,288,000	2,638,540	0.6153	1.800	1.800	1.830	1.800	1.920	1,429,677	1.8455	-1.64%
1997-11-28	0	0.610	0.610	0.630	0.610	0.630	5,494,000	3,403,460	0.6195	1.830	1.830	1.890	1.830	1.890	1,831,774	1.8580	-3.17%
1997-11-27	0	0.630	0.630	0.640	0.610	0.660	10,488,000	6,694,560	0.6383	1.890	1.890	1.920	1.830	1.980	3,496,841	1.9145	-4.55%
1997-11-26	0	0.660	0.650	0.660	0.630	0.670	15,416,000	10,073,700	0.6535	1.980	1.950	1.980	1.890	2.010	5,139,903	1.9599	4.76%
1997-11-25	0	0.630	0.630	0.640	0.600	0.670	12,484,000	7,958,300	0.6375	1.890	1.890	1.920	1.800	2.010	4,162,335	1.9120	3.28%
1997-11-24	0	0.610	0.610	0.620	0.610	0.660	8,580,000	5,494,960	0.6404	1.830	1.830	1.860	1.830	1.980	2,860,688	1.9209	-7.58%
1997-11-21	0	0.660	0.650	0.660	0.650	0.690	8,446,000	5,643,880	0.6682	1.980	1.950	1.980	1.950	2.070	2,816,011	2.0042	0.00%
1997-11-20	0	0.660	0.650	0.660	0.650	0.720	18,044,000	12,321,020	0.6828	1.980	1.950	1.980	1.950	2.159	6,016,114	2.0480	-4.35%
1997-11-19	0	0.690	0.690	0.700	0.620	0.710	18,554,000	12,493,560	0.6734	2.070	2.070	2.099	1.860	2.129	6,186,155	2.0196	6.15%
1997-11-18	0	0.650	0.650	0.660	0.650	0.770	36,410,000	26,002,360	0.7142	1.950	1.950	1.980	1.950	2.309	12,139,587	2.1419	-13.33%
1997-11-17	0	0.750	0.740	0.750	0.590	0.750	27,512,000	18,404,940	0.6690	2.249	2.219	2.249	1.770	2.249	9,172,873	2.0065	33.93%
1997-11-14	0	0.560	0.560	0.580	0.560	0.610	5,250,000	3,067,920	0.5844	1.680	1.680	1.740	1.680	1.830	1,750,421	1.7527	-1.75%
1997-11-13	0	0.570	0.560	0.570	0.500	0.570	3,714,000	1,997,400	0.5378	1.710	1.680	1.710	1.500	1.710	1,238,298	1.6130	5.56%
1997-11-12	0	0.540	0.520	0.540	0.530	0.580	2,250,000	1,223,540	0.5438	1.620	1.560	1.620	1.590	1.740	750,180	1.6310	-6.90%
1997-11-11	0	0.580	0.570	0.590	0.570	0.610	2,100,000	1,230,900	0.5861	1.740	1.710	1.770	1.710	1.830	700,168	1.7580	-3.33%
1997-11-10	0	0.600	0.580	0.600	0.580	0.620	3,522,000	2,117,280	0.6012	1.800	1.740	1.800	1.740	1.860	1,174,283	1.8030	-4.76%
1997-11-07	0	0.630	0.620	0.640	0.600	0.640	4,100,000	2,525,840	0.6161	1.890	1.860	1.920	1.800	1.920	1,366,996	1.8477	-4.55%
1997-11-06	0	0.660	0.650	0.670	0.650	0.720	7,830,000	5,340,040	0.6820	1.980	1.950	2.010	1.950	2.159	2,610,628	2.0455	-2.94%
1997-11-05	0	0.680	0.670	0.680	0.650	0.710	7,770,000	5,240,960	0.6745	2.040	2.010	2.040	1.950	2.129	2,590,623	2.0230	4.62%
1997-11-04	0	0.650	0.660	0.670	0.650	0.790	23,840,000	17,400,460	0.7299	1.950	1.980	2.010	1.950	2.369	7,948,579	2.1891	-9.72%
1997-11-03	0	0.720	0.720	0.730	0.650	0.770	36,394,000	26,167,300	0.7190	2.159	2.159	2.189	1.950	2.309	12,134,253	2.1565	12.50%
1997-10-31	0	0.640	0.630	0.640	0.550	0.650	21,446,000	13,373,240	0.6236	1.920	1.890	1.920	1.650	1.950	7,150,387	1.8703	10.34%
1997-10-30	0	0.580	0.570	0.580	0.520	0.600	5,640,000	3,144,720	0.5576	1.740	1.710	1.740	1.560	1.800	1,880,452	1.6723	3.57%
1997-10-29	0	0.560	0.530	0.560	0.510	0.600	7,952,000	4,338,360	0.5456	1.680	1.590	1.680	1.530	1.800	2,651,305	1.6363	19.15%
1997-10-28	0	0.470	0.460	0.465	0.450	0.500	5,356,000	2,498,710	0.4665	1.410	1.380	1.395	1.350	1.500	1,785,763	1.3992	-14.55%
1997-10-27	0	0.550	0.550	0.570	0.550	0.650	7,416,000	4,384,760	0.5913	1.650	1.650	1.710	1.650	1.950	2,472,595	1.7733	-8.33%
1997-10-24	0	0.600	0.580	0.600	0.510	0.640	11,096,000	6,491,180	0.5850	1.800	1.740	1.800	1.530	1.920	3,699,557	1.7546	15.38%
1997-10-23	0	0.520	0.520	0.530	0.430	0.580	9,792,000	5,044,720	0.5152	1.560	1.560	1.590	1.290	1.740	3,264,785	1.5452	-14.75%
1997-10-22	0	0.610	0.610	0.620	0.590	0.670	8,294,000	5,302,660	0.6393	1.830	1.830	1.860	1.770	2.010	2,765,332	1.9175	-6.15%
1997-10-21	0	0.650	0.650	0.660	0.650	0.730	4,434,000	3,062,700	0.6907	1.950	1.950	1.980	1.950	2.189	1,478,356	2.0717	-9.72%
1997-10-20	0	0.720	0.720	0.730	0.710	0.770	7,298,000	5,411,120	0.7415	2.159	2.159	2.189	2.129	2.309	2,433,252	2.2238	-7.69%
1997-10-17	0	0.780	0.770	0.780	0.680	0.810	15,840,000	11,903,640	0.7515	2.339	2.309	2.339	2.040	2.429	5,281,271	2.2539	11.43%
1997-10-16	0	0.700	0.680	0.700	0.620	0.710	6,682,000	4,476,140	0.6699	2.099	2.040	2.099	1.860	2.129	2,227,869	2.0092	9.38%
1997-10-15	0	0.640	0.640	0.650	0.550	0.720	13,256,000	8,590,720	0.6481	1.920	1.920	1.950	1.650	2.159	4,419,730	1.9437	-14.67%
1997-10-14	0	0.750	0.730	0.780	0.750	0.820	4,632,000	3,644,280	0.7868	2.249	2.189	2.339	2.249	2.459	1,544,372	2.3597	-2.60%
1997-10-13	0	0.770	0.780	0.790	0.770	0.850	3,796,000	3,022,180	0.7961	2.309	2.339	2.369	2.309	2.549	1,265,638	2.3879	-9.41%
1997-10-09	0	0.850	0.840	0.850	0.800	0.890	5,620,000	4,667,100	0.8304	2.549	2.519	2.549	2.399	2.669	1,873,784	2.4907	-6.59%
1997-10-08	0	0.910	0.900	0.910	0.900	0.960	1,820,000	1,704,320	0.9364	2.729	2.699	2.729	2.699	2.879	606,813	2.8086	-5.21%
1997-10-07	0	0.960	0.950	0.960	0.940	0.980	3,082,000	2,940,460	0.9541	2.879	2.849	2.879	2.819	2.939	1,027,581	2.8615	0.00%
1997-10-06	0	0.960	0.960	0.970	0.940	1.010	4,670,000	4,548,980	0.9741	2.879	2.879	2.909	2.819	3.029	1,557,041	2.9216	-4.95%
1997-10-03	0	1.010	1.010	1.020	1.000	1.030	4,282,000	4,344,840	1.0147	3.029	3.029	3.059	2.999	3.089	1,427,677	3.0433	1.00%
1997-09-30	0	1.000	1.000	1.010	0.990	1.020	5,562,000	5,600,560	1.0069	2.999	2.999	3.029	2.969	3.059	1,854,446	3.0201	1.01%
1997-09-29	0	0.990	0.990	1.000	0.980	1.060	7,116,000	7,285,120	1.0238	2.969	2.969	2.999	2.939	3.179	2,372,571	3.0706	-6.60%
1997-09-26	0	1.060	1.050	1.060	1.050	1.130	18,122,000	19,799,520	1.0926	3.179	3.149	3.179	3.149	3.389	6,042,120	3.2769	-5.36%
1997-09-25	0	1.120	1.120	1.130	0.950	1.130	18,542,000	19,259,800	1.0387	3.359	3.359	3.389	2.849	3.389	6,182,154	3.1154	16.67%
1997-09-24	0	0.960	0.960	0.970	0.940	1.060	10,396,000	10,455,540	1.0057	2.879	2.879	2.909	2.819	3.179	3,466,167	3.0165	-4.00%
1997-09-23	0	1.000	1.000	1.030	0.990	1.160	12,010,000	12,762,660	1.0627	2.999	2.999	3.089	2.969	3.479	4,004,297	3.1872	-8.26%
1997-09-22	0	1.090	1.090	1.100	1.090	1.180	14,460,000	16,305,380	1.1276	3.269	3.269	3.299	3.269	3.539	4,821,160	3.3820	-7.63%
1997-09-19	0	1.180	1.160	1.170	1.170	1.290	17,570,000	21,712,060	1.2357	3.539	3.479	3.509	3.509	3.869	5,858,076	3.7063	-6.35%
1997-09-18	0	1.260	1.250	1.260	1.210	1.330	20,916,000	26,279,040	1.2564	3.779	3.749	3.779	3.629	3.989	6,973,678	3.7683	-2.33%
1997-09-16	0	1.290	1.290	1.300	1.260	1.440	63,300,000	83,600,100	1.3207	3.869	3.869	3.899	3.779	4.319	21,105,077	3.9611	-6.52%
1997-09-15	0	1.380	1.370	1.380	1.160	1.390	103,928,000	136,441,280	1.3128	4.139	4.109	4.139	3.479	4.169	34,651,003	3.9376	18.97%
1997-09-12	0	1.160	1.160	1.170	1.130	1.230	15,482,000	18,126,460	1.1708	3.479	3.479	3.509	3.389	3.689	5,161,909	3.5116	0.87%
1997-09-11	0	1.150	1.140	1.150	1.080	1.190	16,560,000	18,948,520	1.1442	3.449	3.419	3.449	3.239	3.569	5,521,328	3.4319	0.00%
1997-09-10	0	1.150	1.150	1.160	1.130	1.270	29,896,000	36,442,960	1.2190	3.449	3.449	3.479	3.389	3.809	9,967,731	3.6561	-4.96%
1997-09-09	0	1.210	1.200	1.220	1.120	1.250	32,218,000	38,225,840	1.1865	3.629	3.599	3.659	3.359	3.749	10,741,918	3.5586	9.01%
1997-09-08	0	1.110	1.090	1.100	1.060	1.130	9,764,000	10,696,400	1.0955	3.329	3.269	3.299	3.179	3.389	3,255,450	3.2857	2.78%
1997-09-05	0	1.080	1.070	1.080	1.010	1.150	14,834,000	15,996,700	1.0784	3.239	3.209	3.239	3.029	3.449	4,945,857	3.2344	-3.57%
1997-09-04	0	1.120	1.100	1.120	1.050	1.260	32,438,000	37,642,420	1.1604	3.359	3.299	3.359	3.149	3.779	10,815,269	3.4805	-7.44%
1997-09-03	0	1.210	1.210	1.240	1.060	1.250	36,922,000	43,000,220	1.1646	3.629	3.629	3.719	3.179	3.749	12,310,295	3.4930	24.74%
1997-09-02	0	0.970	0.960	0.970	0.740	1.250	27,800,000	26,772,960	0.9631	2.909	2.879	2.909	2.219	3.749	9,268,897	2.8885	-17.09%
1997-09-01	0	1.170	-	1.170	1.180	1.470	30,546,000	42,046,820	1.3765	3.509	-	3.509	3.539	4.409	10,184,450	4.1285	-14.60%
1997-08-29	0	1.370	1.350	1.360	1.320	1.530	51,936,000	74,839,220	1.4410	4.109	4.049	4.079	3.959	4.589	17,316,166	4.3219	-4.86%
1997-08-28	0	1.440	1.430	1.440	1.400	1.650	132,878,000	206,914,120	1.5572	4.319	4.289	4.319	4.199	4.949	44,303,325	4.6704	-5.88%
1997-08-27	0	1.530	1.520	1.530	1.070	1.590	283,636,000	391,685,100	1.3809	4.589	4.559	4.589	3.209	4.769	94,568,085	4.1418	26.45%
1997-08-26	1	1.210	-	-	-	-	0	0	-	3.629	-	-	-	-	0	-	0.00%
1997-08-25	1	1.210	-	-	-	-	0	0	-	3.629	-	-	-	-	0	-	0.00%
1997-08-22	1	1.210	-	-	-	-	0	0	-	3.629	-	-	-	-	0	-	0.00%
1997-08-21	1	1.210	-	-	-	-	0	0	-	3.629	-	-	-	-	0	-	0.00%
1997-08-20	1	1.210	-	-	-	-	0	0	-	3.629	-	-	-	-	0	-	0.00%
1997-08-19	1	1.210	-	-	-	-	0	0	-	3.629	-	-	-	-	0	-	0.00%
1997-08-15	1	1.210	-	-	-	-	0	0	-	3.629	-	-	-	-	0	-	0.00%
1997-08-14	1	1.210	-	-	-	-	0	0	-	3.629	-	-	-	-	0	-	0.00%
1997-08-13	0	1.210	1.230	1.240	0.900	1.230	145,974,000	147,164,460	1.0082	3.629	3.689	3.719	2.699	3.689	48,669,709	3.0237	31.52%
1997-08-12	0	0.920	0.910	0.920	0.900	0.940	22,658,000	20,796,520	0.9178	2.759	2.729	2.759	2.699	2.819	7,554,484	2.7529	3.37%
1997-08-11	0	0.890	0.890	0.900	0.870	0.910	8,106,000	7,274,320	0.8974	2.669	2.669	2.699	2.609	2.729	2,702,650	2.6916	0.00%
1997-08-08	0	0.890	0.880	0.890	0.890	0.910	8,718,000	7,797,700	0.8944	2.669	2.639	2.669	2.669	2.729	2,906,699	2.6827	-1.11%
1997-08-07	0	0.900	0.900	0.910	0.900	0.940	15,622,000	14,433,100	0.9239	2.699	2.699	2.729	2.699	2.819	5,208,586	2.7710	-2.17%
1997-08-06	0	0.920	0.910	0.920	0.910	0.950	21,720,000	20,203,360	0.9302	2.759	2.729	2.759	2.729	2.849	7,241,742	2.7898	2.22%
1997-08-05	0	0.900	0.900	0.910	0.900	0.950	11,584,000	10,631,120	0.9177	2.699	2.699	2.729	2.699	2.849	3,862,263	2.7526	-2.17%
1997-08-04	0	0.920	0.930	0.940	0.920	0.960	31,902,000	30,032,740	0.9414	2.759	2.789	2.819	2.759	2.879	10,636,559	2.8235	-1.08%
1997-08-01	0	0.930	0.920	0.930	0.890	0.970	71,098,000	66,712,980	0.9383	2.789	2.759	2.789	2.669	2.909	23,705,036	2.8143	4.49%
1997-07-31	0	0.890	0.890	0.900	0.880	0.920	25,396,000	22,946,320	0.9035	2.669	2.669	2.699	2.639	2.759	8,467,370	2.7100	1.14%
1997-07-30	0	0.880	0.880	0.890	0.870	0.890	6,198,000	5,479,720	0.8841	2.639	2.639	2.669	2.609	2.669	2,066,497	2.6517	0.00%
1997-07-29	0	0.880	0.880	0.890	0.880	0.910	15,080,000	13,469,420	0.8932	2.639	2.639	2.669	2.639	2.729	5,027,876	2.6789	-2.22%
1997-07-28	0	0.900	0.900	0.910	0.890	0.930	24,344,000	22,044,600	0.9055	2.699	2.699	2.729	2.669	2.789	8,116,619	2.7160	1.12%
1997-07-25	0	0.890	0.890	0.900	0.890	0.920	12,976,000	11,746,680	0.9053	2.669	2.669	2.699	2.669	2.759	4,326,374	2.7151	-1.11%
1997-07-24	0	0.900	0.890	0.900	0.870	0.930	29,160,000	26,354,080	0.9038	2.699	2.669	2.699	2.609	2.789	9,722,339	2.7107	4.65%
1997-07-23	0	0.860	0.860	0.870	0.860	0.890	5,580,000	4,854,500	0.8700	2.579	2.579	2.609	2.579	2.669	1,860,448	2.6093	-1.15%
1997-07-22	0	0.870	0.870	0.880	0.860	0.900	6,516,000	5,729,300	0.8793	2.609	2.609	2.639	2.579	2.699	2,172,523	2.6372	-3.33%
1997-07-21	0	0.900	0.890	0.900	0.890	0.930	9,828,000	8,927,320	0.9084	2.699	2.669	2.699	2.669	2.789	3,276,788	2.7244	0.00%
1997-07-18	0	0.900	0.900	0.910	0.880	0.920	14,744,000	13,394,640	0.9085	2.699	2.699	2.729	2.639	2.759	4,915,849	2.7248	2.27%
1997-07-17	0	0.880	0.880	0.890	0.870	0.950	20,604,000	18,694,980	0.9073	2.639	2.639	2.669	2.609	2.849	6,869,653	2.7214	-4.35%
1997-07-16	0	0.920	0.910	0.920	0.900	0.960	81,254,000	76,310,680	0.9392	2.759	2.729	2.759	2.699	2.879	27,091,184	2.8168	1.10%
1997-07-15	0	0.910	0.900	0.910	0.850	0.910	54,138,000	48,078,320	0.8881	2.729	2.699	2.729	2.549	2.729	18,050,343	2.6636	5.81%
1997-07-14	0	0.860	0.870	0.880	0.800	0.870	15,266,000	12,675,980	0.8303	2.579	2.609	2.639	2.399	2.609	5,089,891	2.4904	7.50%
1997-07-11	0	0.800	0.800	0.810	0.790	0.820	11,174,000	9,027,360	0.8079	2.399	2.399	2.429	2.369	2.459	3,725,563	2.4231	1.27%
1997-07-10	0	0.790	0.780	0.800	0.770	0.800	8,532,000	6,728,100	0.7886	2.369	2.339	2.399	2.309	2.399	2,844,684	2.3651	-1.25%
1997-07-09	0	0.800	0.790	0.800	0.790	0.840	10,222,000	8,321,880	0.8141	2.399	2.369	2.399	2.369	2.519	3,408,153	2.4418	-4.76%
1997-07-08	0	0.840	0.830	0.840	0.830	0.900	12,874,000	10,854,640	0.8431	2.519	2.489	2.519	2.489	2.699	4,292,366	2.5288	-3.45%
1997-07-07	0	0.870	0.860	0.870	0.850	0.930	26,112,000	23,532,240	0.9012	2.609	2.579	2.609	2.549	2.789	8,706,095	2.7030	-2.25%
1997-07-04	0	0.890	0.890	0.900	0.870	0.940	53,592,000	48,193,800	0.8993	2.669	2.669	2.699	2.609	2.819	17,868,299	2.6972	4.71%
1997-07-03	0	0.850	0.850	0.860	0.810	0.900	27,576,000	23,935,220	0.8680	2.549	2.549	2.579	2.429	2.699	9,194,212	2.6033	3.66%
1997-06-27	0	0.820	0.810	0.820	0.820	0.840	6,186,000	5,099,820	0.8244	2.459	2.429	2.459	2.459	2.519	2,062,496	2.4726	-2.38%
1997-06-26	0	0.840	0.840	0.850	0.820	0.860	6,288,000	5,279,080	0.8395	2.519	2.519	2.549	2.459	2.579	2,096,504	2.5180	0.00%
1997-06-25	0	0.840	0.830	0.840	0.830	0.870	12,298,000	10,403,580	0.8460	2.519	2.489	2.519	2.489	2.609	4,100,320	2.5373	2.44%
1997-06-24	0	0.820	0.820	0.830	0.820	0.870	9,034,000	7,534,640	0.8340	2.459	2.459	2.489	2.459	2.609	3,012,058	2.5015	-1.20%
1997-06-23	0	0.830	0.820	0.830	0.770	0.840	17,994,000	14,643,160	0.8138	2.489	2.459	2.489	2.309	2.519	5,999,443	2.4408	3.75%
1997-06-20	0	0.800	0.790	0.800	0.790	0.820	4,640,000	3,710,240	0.7996	2.399	2.369	2.399	2.369	2.459	1,547,039	2.3983	0.00%
1997-06-19	0	0.800	0.800	0.810	0.800	0.820	4,806,000	3,882,420	0.8078	2.399	2.399	2.429	2.399	2.459	1,602,386	2.4229	-2.44%
1997-06-18	0	0.820	0.820	0.830	0.800	0.820	3,792,000	3,074,320	0.8107	2.459	2.459	2.489	2.399	2.459	1,264,304	2.4316	1.23%
1997-06-17	0	0.810	0.800	0.820	0.800	0.860	6,490,000	5,395,240	0.8313	2.429	2.399	2.459	2.399	2.579	2,163,854	2.4933	-2.41%
1997-06-16	0	0.830	0.820	0.830	0.810	0.850	9,996,000	8,315,700	0.8319	2.489	2.459	2.489	2.429	2.549	3,332,802	2.4951	2.47%
1997-06-13	0	0.810	0.800	0.810	0.730	0.810	11,920,000	9,162,280	0.7686	2.429	2.399	2.429	2.189	2.429	3,974,289	2.3054	10.96%
1997-06-12	0	0.730	0.710	0.730	0.710	0.810	9,062,000	6,928,580	0.7646	2.189	2.129	2.189	2.129	2.429	3,021,394	2.2932	-12.05%
1997-06-11	0	0.830	0.830	0.840	0.800	0.840	7,686,000	6,338,760	0.8247	2.489	2.489	2.519	2.399	2.519	2,562,617	2.4735	-3.49%
1997-06-10	0	0.860	0.850	0.860	0.830	0.900	9,452,000	8,111,820	0.8582	2.579	2.549	2.579	2.489	2.699	3,151,425	2.5740	-3.37%
1997-06-06	0	0.890	0.880	0.890	0.880	0.940	14,924,000	13,460,580	0.9019	2.669	2.639	2.669	2.639	2.819	4,975,864	2.7052	-4.30%
1997-06-05	0	0.930	0.920	0.930	0.920	0.970	27,106,000	25,506,920	0.9410	2.789	2.759	2.789	2.759	2.909	9,037,508	2.8223	0.00%
1997-06-04	0	0.930	0.920	0.930	0.900	0.970	24,930,000	23,188,200	0.9301	2.789	2.759	2.789	2.699	2.909	8,312,000	2.7897	4.49%
1997-06-03	0	0.890	0.890	0.900	0.880	0.940	21,672,000	19,775,720	0.9125	2.669	2.669	2.699	2.639	2.819	7,225,738	2.7368	-3.26%
1997-06-02	0	0.920	0.910	0.920	0.900	0.970	33,092,000	30,926,260	0.9346	2.759	2.729	2.759	2.699	2.909	11,033,321	2.8030	1.10%
1997-05-30	0	0.910	0.900	0.910	0.900	1.020	101,120,000	98,317,880	0.9723	2.729	2.699	2.729	2.699	3.059	33,714,778	2.9162	-9.00%
1997-05-29	0	1.000	0.990	1.000	0.870	1.010	171,434,000	163,944,300	0.9563	2.999	2.969	2.999	2.609	3.029	57,158,418	2.8682	13.64%
1997-05-28	0	0.880	0.870	0.880	0.850	0.880	22,033,000	19,085,430	0.8662	2.639	2.609	2.639	2.549	2.639	7,346,101	2.5980	3.53%
1997-05-27	0	0.850	0.850	0.860	0.840	0.890	13,620,000	11,720,560	0.8605	2.549	2.549	2.579	2.519	2.669	4,541,092	2.5810	-2.30%
1997-05-26	0	0.870	0.870	0.880	0.830	0.880	17,132,000	14,710,960	0.8587	2.609	2.609	2.639	2.489	2.639	5,712,041	2.5754	6.10%
1997-05-23	0	0.820	0.820	0.830	0.810	0.860	7,208,000	5,964,260	0.8275	2.459	2.459	2.489	2.429	2.579	2,403,245	2.4818	0.00%
1997-05-22	0	0.820	0.810	0.820	0.800	0.840	3,996,000	3,265,260	0.8171	2.459	2.429	2.459	2.399	2.519	1,332,321	2.4508	-1.20%
1997-05-21	0	0.830	0.820	0.830	0.820	0.870	8,470,000	7,118,900	0.8405	2.489	2.459	2.489	2.459	2.609	2,824,013	2.5208	0.00%
1997-05-20	0	0.830	0.820	0.830	0.800	0.830	6,740,000	5,533,880	0.8211	2.489	2.459	2.489	2.399	2.489	2,247,207	2.4626	5.06%
1997-05-19	0	0.790	0.780	0.790	0.780	0.810	4,018,000	3,202,620	0.7971	2.369	2.339	2.369	2.339	2.429	1,339,656	2.3906	-1.25%
1997-05-16	0	0.800	0.790	0.800	0.780	0.820	7,506,000	6,009,040	0.8006	2.399	2.369	2.399	2.339	2.459	2,502,602	2.4011	0.00%
1997-05-15	0	0.800	0.790	0.800	0.780	0.870	10,134,000	8,437,200	0.8326	2.399	2.369	2.399	2.339	2.609	3,378,813	2.4971	-6.98%
1997-05-14	0	0.860	0.860	0.870	0.850	0.890	14,884,000	12,933,280	0.8689	2.579	2.579	2.609	2.549	2.669	4,962,527	2.6062	1.18%
1997-05-13	0	0.850	0.850	0.860	0.850	0.950	63,308,000	57,109,720	0.9021	2.549	2.549	2.579	2.549	2.849	21,107,745	2.7056	1.19%
1997-05-12	0	0.840	0.840	0.850	0.830	0.890	18,280,000	15,556,800	0.8510	2.519	2.519	2.549	2.489	2.669	6,094,800	2.5525	-1.18%
1997-05-09	0	0.850	0.850	0.860	0.820	0.920	53,474,000	46,568,940	0.8709	2.549	2.549	2.579	2.459	2.759	17,828,956	2.6120	4.94%
1997-05-08	0	0.810	0.800	0.810	0.770	0.820	18,526,000	14,745,820	0.7960	2.429	2.399	2.429	2.309	2.459	6,176,819	2.3873	5.19%
1997-05-07	0	0.770	0.760	0.770	0.740	0.780	9,788,000	7,503,320	0.7666	2.309	2.279	2.309	2.219	2.339	3,263,452	2.2992	4.05%
1997-05-06	0	0.740	0.730	0.740	0.720	0.750	4,672,000	3,441,060	0.7365	2.219	2.189	2.219	2.159	2.249	1,557,708	2.2091	2.78%
1997-05-05	0	0.720	0.720	0.730	0.720	0.740	7,258,000	5,262,560	0.7251	2.159	2.159	2.189	2.159	2.219	2,419,916	2.1747	-2.70%
1997-05-02	0	0.740	0.730	0.740	0.710	0.750	9,386,000	6,923,500	0.7376	2.219	2.189	2.219	2.129	2.249	3,129,420	2.2124	-3.90%
1997-05-01	0	0.770	0.760	0.770	0.760	0.820	12,816,000	10,010,260	0.7811	2.309	2.279	2.309	2.279	2.459	4,273,028	2.3427	1.32%
1997-04-30	0	0.760	0.760	0.770	0.760	0.790	7,283,174	5,647,645	0.7754	2.279	2.279	2.309	2.279	2.369	2,428,309	2.3258	-1.30%
1997-04-29	0	0.770	0.760	0.780	0.760	0.810	6,772,000	5,275,940	0.7791	2.309	2.279	2.339	2.279	2.429	2,257,877	2.3367	-2.53%
1997-04-28	0	0.790	0.780	0.790	0.770	0.840	19,258,000	15,815,140	0.8212	2.369	2.339	2.369	2.309	2.519	6,420,878	2.4631	-2.47%
1997-04-25	0	0.810	0.800	0.810	0.780	0.830	36,264,000	29,175,760	0.8045	2.429	2.399	2.429	2.339	2.489	12,090,909	2.4130	3.85%
1997-04-24	0	0.780	0.780	0.790	0.760	0.810	15,138,000	11,934,000	0.7883	2.339	2.339	2.369	2.279	2.429	5,047,214	2.3645	5.41%
1997-04-23	0	0.740	0.740	0.750	0.740	0.770	2,762,000	2,086,540	0.7554	2.219	2.219	2.249	2.219	2.309	920,888	2.2658	-1.33%
1997-04-22	0	0.750	0.750	0.760	0.750	0.780	1,766,000	1,340,200	0.7589	2.249	2.249	2.279	2.249	2.339	588,808	2.2761	0.00%
1997-04-21	0	0.750	0.740	0.760	0.750	0.760	2,410,000	1,823,900	0.7568	2.249	2.219	2.279	2.249	2.279	803,527	2.2699	0.00%
1997-04-18	0	0.750	0.750	0.760	0.750	0.780	4,674,000	3,603,260	0.7709	2.249	2.249	2.279	2.249	2.339	1,558,375	2.3122	-1.32%
1997-04-17	0	0.760	0.760	0.770	0.750	0.810	20,712,000	16,333,640	0.7886	2.279	2.279	2.309	2.249	2.429	6,905,661	2.3653	-1.30%
1997-04-16	0	0.770	0.770	0.780	0.720	0.770	11,226,000	8,481,560	0.7555	2.309	2.309	2.339	2.159	2.309	3,742,900	2.2660	5.48%
1997-04-15	0	0.730	0.720	0.730	0.720	0.740	2,578,000	1,871,540	0.7260	2.189	2.159	2.189	2.159	2.219	859,540	2.1774	2.82%
1997-04-14	0	0.710	0.700	0.720	0.710	0.730	1,754,000	1,265,420	0.7214	2.129	2.099	2.159	2.129	2.189	584,807	2.1638	-4.05%
1997-04-11	0	0.740	0.740	0.750	0.720	0.750	4,356,000	3,223,040	0.7399	2.219	2.219	2.249	2.159	2.249	1,452,349	2.2192	2.78%
1997-04-10	0	0.720	0.720	0.730	0.710	0.740	2,502,000	1,810,400	0.7236	2.159	2.159	2.189	2.129	2.219	834,201	2.1702	0.00%
1997-04-09	0	0.720	0.720	0.730	0.700	0.730	3,226,000	2,327,260	0.7214	2.159	2.159	2.189	2.099	2.189	1,075,592	2.1637	0.00%
1997-04-08	0	0.720	0.710	0.720	0.690	0.720	2,506,000	1,777,120	0.7091	2.159	2.129	2.159	2.070	2.159	835,534	2.1269	4.35%
1997-04-07	0	0.690	0.680	0.690	0.680	0.720	1,246,000	860,900	0.6909	2.070	2.040	2.070	2.040	2.159	415,433	2.0723	1.47%
1997-04-04	0	0.680	0.680	0.690	0.670	0.700	1,280,000	876,000	0.6844	2.040	2.040	2.070	2.010	2.099	426,769	2.0526	-2.86%
1997-04-03	0	0.700	0.690	0.700	0.680	0.700	1,240,000	855,900	0.6902	2.099	2.070	2.099	2.040	2.099	413,433	2.0702	0.00%
1997-04-02	0	0.700	0.690	0.700	0.700	0.720	2,090,000	1,468,600	0.7027	2.099	2.070	2.099	2.099	2.159	696,834	2.1075	2.94%
1997-04-01	0	0.680	0.680	0.690	0.670	0.700	370,000	253,800	0.6859	2.040	2.040	2.070	2.010	2.099	123,363	2.0573	-5.56%
1997-03-27	0	0.720	0.710	0.720	0.710	0.720	590,000	422,000	0.7153	2.159	2.129	2.159	2.129	2.159	196,714	2.1452	0.00%
1997-03-26	0	0.720	0.710	0.720	0.720	0.730	1,386,000	1,002,920	0.7236	2.159	2.129	2.159	2.159	2.189	462,111	2.1703	0.00%
1997-03-25	0	0.720	0.720	0.730	0.710	0.740	3,126,000	2,248,360	0.7192	2.159	2.159	2.189	2.129	2.219	1,042,251	2.1572	-1.37%
1997-03-24	0	0.730	0.720	0.730	0.720	0.740	2,238,000	1,630,040	0.7283	2.189	2.159	2.189	2.159	2.219	746,180	2.1845	4.29%
1997-03-21	0	0.700	0.700	0.720	0.680	0.720	5,216,000	3,671,200	0.7038	2.099	2.099	2.159	2.040	2.159	1,739,085	2.1110	-1.41%
1997-03-20	0	0.710	0.710	0.720	0.710	0.780	9,806,000	7,346,960	0.7492	2.129	2.129	2.159	2.129	2.339	3,269,453	2.2472	-5.33%
1997-03-19	0	0.750	0.740	0.750	0.740	0.760	3,318,000	2,489,360	0.7503	2.249	2.219	2.249	2.219	2.279	1,106,266	2.2502	-1.32%
1997-03-18	0	0.760	0.760	0.770	0.760	0.790	2,308,000	1,763,080	0.7639	2.279	2.279	2.309	2.279	2.369	769,518	2.2911	-2.56%
1997-03-17	0	0.780	0.780	0.790	0.780	0.800	3,430,000	2,696,900	0.7863	2.339	2.339	2.369	2.339	2.399	1,143,608	2.3582	0.00%
1997-03-14	0	0.780	0.780	0.790	0.730	0.780	3,012,000	2,309,620	0.7668	2.339	2.339	2.369	2.189	2.339	1,004,242	2.2999	1.30%
1997-03-13	0	0.770	0.760	0.770	0.770	0.800	6,536,000	5,070,500	0.7758	2.309	2.279	2.309	2.309	2.399	2,179,191	2.3268	-3.75%
1997-03-12	0	0.800	0.800	0.810	0.790	0.820	5,262,000	4,237,220	0.8052	2.399	2.399	2.429	2.369	2.459	1,754,422	2.4152	-2.44%
1997-03-11	0	0.820	0.810	0.820	0.810	0.850	9,664,000	8,096,180	0.8378	2.459	2.429	2.459	2.429	2.549	3,222,109	2.5127	-2.38%
1997-03-10	0	0.840	0.830	0.840	0.820	0.850	11,610,000	9,765,140	0.8411	2.519	2.489	2.519	2.459	2.549	3,870,931	2.5227	1.20%
1997-03-07	0	0.830	0.820	0.830	0.820	0.850	9,406,000	7,865,840	0.8363	2.489	2.459	2.489	2.459	2.549	3,136,088	2.5082	-1.19%
1997-03-06	0	0.840	0.820	0.840	0.820	0.860	10,058,000	8,430,520	0.8382	2.519	2.459	2.519	2.459	2.579	3,353,473	2.5140	1.20%
1997-03-05	0	0.830	0.830	0.840	0.830	0.860	14,948,000	12,653,100	0.8465	2.489	2.489	2.519	2.489	2.579	4,983,866	2.5388	-1.19%
1997-03-04	0	0.840	0.830	0.840	0.830	0.870	15,868,000	13,426,360	0.8461	2.519	2.489	2.519	2.489	2.609	5,290,606	2.5378	0.00%
1997-03-03	0	0.840	0.830	0.840	0.820	0.840	13,068,000	10,876,040	0.8323	2.519	2.489	2.519	2.459	2.519	4,357,048	2.4962	2.44%
1997-02-28	0	0.820	0.810	0.820	0.810	0.850	15,816,000	13,174,780	0.8330	2.459	2.429	2.459	2.429	2.549	5,273,269	2.4984	-1.20%
1997-02-27	0	0.830	0.820	0.830	0.800	0.840	16,666,000	13,757,580	0.8255	2.489	2.459	2.489	2.399	2.519	5,556,670	2.4759	3.75%
1997-02-26	0	0.800	0.790	0.800	0.800	0.830	7,066,000	5,717,280	0.8091	2.399	2.369	2.399	2.399	2.489	2,355,900	2.4268	-1.23%
1997-02-25	0	0.810	0.800	0.810	0.810	0.840	18,434,000	15,220,860	0.8257	2.429	2.399	2.429	2.429	2.519	6,146,145	2.4765	-1.22%
1997-02-24	0	0.820	0.820	0.830	0.790	0.830	14,340,000	11,585,040	0.8079	2.459	2.459	2.489	2.369	2.489	4,781,150	2.4231	3.80%
1997-02-21	0	0.790	0.780	0.790	0.770	0.810	7,288,000	5,739,560	0.7875	2.369	2.339	2.369	2.309	2.429	2,429,918	2.3620	1.28%
1997-02-20	0	0.780	0.780	0.790	0.760	0.800	9,212,000	7,170,560	0.7784	2.339	2.339	2.369	2.279	2.399	3,071,406	2.3346	2.63%
1997-02-19	0	0.760	0.760	0.770	0.760	0.800	7,280,000	5,681,320	0.7804	2.279	2.279	2.309	2.279	2.399	2,427,251	2.3406	-3.80%
1997-02-18	0	0.790	0.780	0.790	0.750	0.840	26,248,000	21,068,940	0.8027	2.369	2.339	2.369	2.249	2.519	8,751,439	2.4075	-5.95%
1997-02-17	0	0.840	0.830	0.840	0.760	0.840	27,150,000	21,764,300	0.8016	2.519	2.489	2.519	2.279	2.519	9,052,178	2.4043	12.00%
1997-02-14	0	0.750	0.740	0.760	0.740	0.770	3,432,000	2,592,160	0.7553	2.249	2.219	2.279	2.219	2.309	1,144,275	2.2653	0.00%
1997-02-13	0	0.750	0.750	0.760	0.750	0.810	12,078,000	9,450,680	0.7825	2.249	2.249	2.279	2.249	2.429	4,026,969	2.3468	-1.32%
1997-02-12	0	0.760	0.760	0.770	0.760	0.780	2,994,000	2,293,340	0.7660	2.279	2.279	2.309	2.279	2.339	998,240	2.2974	1.33%
1997-02-11	0	0.750	0.740	0.750	0.740	0.770	2,268,000	1,716,180	0.7567	2.249	2.219	2.249	2.219	2.309	756,182	2.2695	0.00%
1997-02-10	0	0.750	0.750	0.760	0.740	0.780	2,006,000	1,534,760	0.7651	2.249	2.249	2.279	2.219	2.339	668,828	2.2947	-3.85%
1997-02-05	0	0.780	0.770	0.780	0.750	0.780	3,794,000	2,908,940	0.7667	2.339	2.309	2.339	2.249	2.339	1,264,971	2.2996	4.00%
1997-02-04	0	0.750	0.740	0.750	0.730	0.760	1,652,000	1,228,660	0.7437	2.249	2.219	2.249	2.189	2.279	550,799	2.2307	2.74%
1997-02-03	0	0.730	0.730	0.740	0.730	0.750	3,064,000	2,246,640	0.7332	2.189	2.189	2.219	2.189	2.249	1,021,579	2.1992	-1.35%
1997-01-31	0	0.740	0.740	0.750	0.740	0.780	5,432,000	4,108,620	0.7564	2.219	2.219	2.249	2.219	2.339	1,811,102	2.2686	-1.33%
1997-01-30	0	0.750	0.750	0.760	0.740	0.780	3,254,000	2,483,620	0.7633	2.249	2.249	2.279	2.219	2.339	1,084,928	2.2892	-2.60%
1997-01-29	0	0.770	0.770	0.780	0.770	0.800	4,699,000	3,670,310	0.7811	2.309	2.309	2.339	2.309	2.399	1,566,710	2.3427	-1.28%
1997-01-28	0	0.780	0.780	0.790	0.770	0.810	7,568,000	5,992,560	0.7918	2.339	2.339	2.369	2.309	2.429	2,523,274	2.3749	0.00%
1997-01-27	0	0.780	0.780	0.790	0.780	0.820	19,056,000	15,284,200	0.8021	2.339	2.339	2.369	2.339	2.459	6,353,529	2.4056	0.00%
1997-01-24	0	0.780	0.780	0.790	0.740	0.790	21,120,000	16,366,200	0.7749	2.339	2.339	2.369	2.219	2.369	7,041,694	2.3242	4.00%
1997-01-23	0	0.750	0.740	0.750	0.740	0.770	11,844,000	8,925,200	0.7536	2.249	2.219	2.249	2.219	2.309	3,948,950	2.2601	2.74%
1997-01-22	0	0.730	0.720	0.730	0.720	0.760	6,252,000	4,631,700	0.7408	2.189	2.159	2.189	2.159	2.279	2,084,501	2.2220	-2.67%
1997-01-21	0	0.750	0.750	0.760	0.730	0.780	15,316,000	11,557,020	0.7546	2.249	2.249	2.279	2.189	2.339	5,106,562	2.2632	1.35%
1997-01-20	0	0.740	0.730	0.740	0.730	0.790	12,334,000	9,288,080	0.7530	2.219	2.189	2.219	2.189	2.369	4,112,323	2.2586	-6.33%
1997-01-17	0	0.790	0.780	0.790	0.780	0.840	14,520,000	11,747,960	0.8091	2.369	2.339	2.369	2.339	2.519	4,841,165	2.4267	-4.82%
1997-01-16	0	0.830	0.820	0.830	0.810	0.860	10,872,000	9,151,600	0.8418	2.489	2.459	2.489	2.429	2.579	3,624,872	2.5247	-1.19%
1997-01-15	0	0.840	0.840	0.850	0.840	0.870	13,756,000	11,734,540	0.8530	2.519	2.519	2.549	2.519	2.609	4,586,437	2.5585	-1.18%
1997-01-14	0	0.850	0.830	0.840	0.830	0.890	33,374,000	28,897,660	0.8659	2.549	2.489	2.519	2.489	2.669	11,127,344	2.5970	1.19%
1997-01-13	0	0.840	0.830	0.840	0.840	0.870	13,364,000	11,454,080	0.8571	2.519	2.489	2.519	2.519	2.609	4,455,739	2.5706	-1.18%
1997-01-10	0	0.850	0.840	0.850	0.840	0.920	31,758,000	27,982,180	0.8811	2.549	2.519	2.549	2.519	2.759	10,588,547	2.6427	-2.30%
1997-01-09	0	0.870	0.870	0.880	0.830	0.890	30,708,000	26,373,780	0.8589	2.609	2.609	2.639	2.489	2.669	10,238,463	2.5760	1.16%
1997-01-08	0	0.860	0.860	0.870	0.820	0.930	44,842,000	38,943,600	0.8685	2.579	2.579	2.609	2.459	2.789	14,950,930	2.6048	-3.37%
1997-01-07	0	0.890	0.890	0.900	0.870	1.040	100,934,000	98,026,760	0.9712	2.669	2.669	2.699	2.609	3.119	33,652,763	2.9129	-6.32%
1997-01-06	0	0.950	0.940	0.950	0.840	0.950	119,466,000	106,236,820	0.8893	2.849	2.819	2.849	2.519	2.849	39,831,583	2.6672	17.28%
1997-01-03	0	0.810	0.800	0.810	0.770	0.870	109,690,000	89,417,900	0.8152	2.429	2.399	2.429	2.309	2.609	36,572,132	2.4450	8.00%
1997-01-02	0	0.750	0.750	0.760	0.650	0.790	99,246,000	74,155,080	0.7472	2.249	2.249	2.279	1.950	2.369	33,089,961	2.2410	11.94%
1996-12-31	0	0.670	0.670	0.680	0.660	0.680	4,802,000	3,202,240	0.6669	2.010	2.010	2.040	1.980	2.040	1,601,052	2.0001	0.00%
1996-12-30	0	0.670	0.660	0.670	0.660	0.680	10,922,000	7,314,840	0.6697	2.010	1.980	2.010	1.980	2.040	3,641,543	2.0087	3.08%
1996-12-27	0	0.650	0.640	0.650	0.630	0.670	6,632,000	4,330,580	0.6530	1.950	1.920	1.950	1.890	2.010	2,211,199	1.9585	3.17%
1996-12-24	0	0.630	0.630	0.640	0.630	0.630	436,000	274,680	0.6300	1.890	1.890	1.920	1.890	1.890	145,368	1.8895	-1.56%
1996-12-23	0	0.640	0.630	0.640	0.630	0.640	1,512,000	962,180	0.6364	1.920	1.890	1.920	1.890	1.920	504,121	1.9086	1.59%
1996-12-20	0	0.630	0.630	0.640	0.630	0.640	1,164,000	739,020	0.6349	1.890	1.890	1.920	1.890	1.920	388,093	1.9042	0.00%
1996-12-19	0	0.630	0.620	0.630	0.620	0.640	1,980,000	1,248,800	0.6307	1.890	1.860	1.890	1.860	1.920	660,159	1.8917	0.00%
1996-12-18	0	0.630	0.630	0.640	0.630	0.640	2,194,000	1,384,520	0.6310	1.890	1.890	1.920	1.890	1.920	731,509	1.8927	0.00%
1996-12-17	0	0.630	0.630	0.640	0.620	0.640	2,044,000	1,291,520	0.6319	1.890	1.890	1.920	1.860	1.920	681,497	1.8951	0.00%
1996-12-16	0	0.630	0.630	0.640	0.630	0.650	2,476,000	1,594,540	0.6440	1.890	1.890	1.920	1.890	1.950	825,532	1.9315	-1.56%
1996-12-13	0	0.640	0.640	0.650	0.640	0.650	4,750,000	3,065,900	0.6455	1.920	1.920	1.950	1.920	1.950	1,583,714	1.9359	-1.54%
1996-12-12	0	0.650	0.640	0.650	0.640	0.660	6,404,000	4,168,940	0.6510	1.950	1.920	1.950	1.920	1.980	2,135,180	1.9525	0.00%
1996-12-11	0	0.650	0.650	0.660	0.650	0.700	25,206,000	17,128,320	0.6795	1.950	1.950	1.980	1.950	2.099	8,404,022	2.0381	-4.41%
1996-12-10	0	0.680	0.670	0.680	0.640	0.680	24,042,000	16,013,320	0.6661	2.040	2.010	2.040	1.920	2.040	8,015,928	1.9977	6.25%
1996-12-09	0	0.640	0.630	0.640	0.610	0.640	5,088,000	3,167,660	0.6226	1.920	1.890	1.920	1.830	1.920	1,696,408	1.8673	4.92%
1996-12-06	0	0.610	0.610	0.620	0.590	0.670	9,730,000	6,101,260	0.6271	1.830	1.830	1.860	1.770	2.010	3,244,114	1.8807	-6.15%
1996-12-05	0	0.650	0.640	0.650	0.640	0.660	4,956,000	3,219,200	0.6496	1.950	1.920	1.950	1.920	1.980	1,652,398	1.9482	1.56%
1996-12-04	0	0.640	0.640	0.650	0.640	0.660	4,932,000	3,200,200	0.6489	1.920	1.920	1.950	1.920	1.980	1,644,396	1.9461	-1.54%
1996-12-03	0	0.650	0.650	0.660	0.640	0.670	7,292,000	4,819,540	0.6609	1.950	1.950	1.980	1.920	2.010	2,431,252	1.9823	0.00%
1996-12-02	0	0.650	0.650	0.660	0.650	0.670	3,894,000	2,540,500	0.6524	1.950	1.950	1.980	1.950	2.010	1,298,312	1.9568	0.00%
1996-11-29	0	0.650	0.640	0.650	0.640	0.660	4,512,000	2,928,480	0.6490	1.950	1.920	1.950	1.920	1.980	1,504,362	1.9467	0.00%
1996-11-28	0	0.650	0.650	0.660	0.650	0.720	31,650,000	21,675,380	0.6848	1.950	1.950	1.980	1.950	2.159	10,552,539	2.0540	-7.14%
1996-11-27	0	0.700	0.700	0.710	0.640	0.710	43,588,000	29,116,360	0.6680	2.099	2.099	2.129	1.920	2.129	14,532,830	2.0035	11.11%
1996-11-26	0	0.630	0.620	0.640	0.630	0.640	11,975,174	7,545,920	0.6301	1.890	1.860	1.920	1.890	1.920	3,992,685	1.8899	0.00%
1996-11-25	0	0.630	0.630	0.640	0.630	0.640	1,270,000	806,100	0.6347	1.890	1.890	1.920	1.890	1.920	423,435	1.9037	-1.56%
1996-11-22	0	0.640	0.630	0.640	0.630	0.640	3,014,000	1,926,160	0.6391	1.920	1.890	1.920	1.890	1.920	1,004,908	1.9168	1.59%
1996-11-21	0	0.630	0.630	0.640	0.630	0.660	3,272,000	2,107,680	0.6442	1.890	1.890	1.920	1.890	1.980	1,090,929	1.9320	-3.08%
1996-11-20	0	0.650	0.650	0.660	0.630	0.670	9,984,000	6,495,240	0.6506	1.950	1.950	1.980	1.890	2.010	3,328,801	1.9512	3.17%
1996-11-19	0	0.630	0.630	0.640	0.630	0.640	3,356,000	2,140,160	0.6377	1.890	1.890	1.920	1.890	1.920	1,118,936	1.9127	-3.08%
1996-11-18	0	0.650	0.640	0.650	0.640	0.680	19,596,000	12,915,960	0.6591	1.950	1.920	1.950	1.920	2.040	6,533,572	1.9769	0.00%
1996-11-15	0	0.650	0.640	0.650	0.590	0.670	18,918,000	12,178,600	0.6438	1.950	1.920	1.950	1.770	2.010	6,307,517	1.9308	10.17%
1996-11-14	0	0.590	0.590	0.600	0.590	0.600	2,432,000	1,451,920	0.5970	1.770	1.770	1.800	1.770	1.800	810,862	1.7906	-1.67%
1996-11-13	0	0.600	0.600	0.610	0.600	0.610	1,260,000	762,400	0.6051	1.800	1.800	1.830	1.800	1.830	420,101	1.8148	0.00%
1996-11-12	0	0.600	0.590	0.600	0.590	0.600	676,000	402,740	0.5958	1.800	1.770	1.800	1.770	1.800	225,388	1.7869	0.00%
1996-11-11	0	0.600	0.590	0.600	0.590	0.610	1,840,000	1,099,800	0.5977	1.800	1.770	1.800	1.770	1.830	613,481	1.7927	0.00%
1996-11-08	0	0.600	0.590	0.600	0.590	0.610	1,068,000	640,400	0.5996	1.800	1.770	1.800	1.770	1.830	356,086	1.7984	-1.64%
1996-11-07	0	0.610	0.610	0.620	0.610	0.640	2,824,000	1,735,940	0.6147	1.830	1.830	1.860	1.830	1.920	941,560	1.8437	-3.17%
1996-11-06	0	0.630	0.620	0.630	0.610	0.630	2,522,000	1,566,280	0.6210	1.890	1.860	1.890	1.830	1.890	840,869	1.8627	5.00%
1996-11-05	0	0.600	0.600	0.610	0.600	0.610	1,262,000	768,660	0.6091	1.800	1.800	1.830	1.800	1.830	420,768	1.8268	0.00%
1996-11-04	0	0.600	0.590	0.600	0.600	0.610	1,756,000	1,054,500	0.6005	1.800	1.770	1.800	1.800	1.830	585,474	1.8011	-1.64%
1996-11-01	0	0.610	0.610	0.620	0.610	0.620	1,420,000	868,300	0.6115	1.830	1.830	1.860	1.830	1.860	473,447	1.8340	-1.61%
1996-10-31	0	0.620	0.620	0.630	0.610	0.630	3,596,000	2,236,820	0.6220	1.860	1.860	1.890	1.830	1.890	1,198,955	1.8656	1.64%
1996-10-30	0	0.610	0.600	0.610	0.590	0.620	2,898,000	1,771,380	0.6112	1.830	1.800	1.830	1.770	1.860	966,232	1.8333	3.39%
1996-10-29	0	0.590	0.580	0.590	0.580	0.590	2,400,000	1,414,200	0.5893	1.770	1.740	1.770	1.740	1.770	800,193	1.7673	-1.67%
1996-10-28	0	0.600	0.590	0.600	0.590	0.600	3,360,000	1,996,600	0.5942	1.800	1.770	1.800	1.770	1.800	1,120,270	1.7822	0.00%
1996-10-25	0	0.600	0.600	0.610	0.600	0.600	1,332,000	799,200	0.6000	1.800	1.800	1.830	1.800	1.800	444,107	1.7996	1.69%
1996-10-24	0	0.590	0.590	0.610	0.590	0.600	1,694,000	1,014,940	0.5991	1.770	1.770	1.830	1.770	1.800	564,803	1.7970	-1.67%
1996-10-23	0	0.600	0.600	0.610	0.590	0.600	3,026,000	1,803,460	0.5960	1.800	1.800	1.830	1.770	1.800	1,008,909	1.7875	1.69%
1996-10-22	0	0.590	0.580	0.590	0.590	0.620	3,258,000	1,938,480	0.5950	1.770	1.740	1.770	1.770	1.860	1,086,261	1.7845	-3.28%
1996-10-18	0	0.610	0.600	0.610	0.600	0.620	1,692,000	1,027,000	0.6070	1.830	1.800	1.830	1.800	1.860	564,136	1.8205	0.00%
1996-10-17	0	0.610	0.600	0.610	0.600	0.620	5,592,000	3,400,760	0.6081	1.830	1.800	1.830	1.800	1.860	1,864,449	1.8240	-1.61%
1996-10-16	0	0.620	0.620	0.630	0.620	0.640	2,748,000	1,707,780	0.6215	1.860	1.860	1.890	1.860	1.920	916,220	1.8639	-1.59%
1996-10-15	0	0.630	0.620	0.630	0.620	0.630	3,590,000	2,230,400	0.6213	1.890	1.860	1.890	1.860	1.890	1,196,955	1.8634	1.61%
1996-10-14	0	0.620	0.620	0.630	0.620	0.630	3,498,000	2,184,260	0.6244	1.860	1.860	1.890	1.860	1.890	1,166,281	1.8728	-1.59%
1996-10-11	0	0.630	0.620	0.630	0.620	0.630	1,764,000	1,094,680	0.6206	1.890	1.860	1.890	1.860	1.890	588,141	1.8613	0.00%
1996-10-10	0	0.630	0.620	0.630	0.620	0.640	3,008,000	1,871,520	0.6222	1.890	1.860	1.890	1.860	1.920	1,002,908	1.8661	0.00%
1996-10-09	0	0.630	0.630	0.640	0.630	0.630	2,056,000	1,295,280	0.6300	1.890	1.890	1.920	1.890	1.890	685,498	1.8895	1.61%
1996-10-08	0	0.620	0.620	0.630	0.620	0.650	2,896,000	1,843,660	0.6366	1.860	1.860	1.890	1.860	1.950	965,566	1.9094	-4.62%
1996-10-07	0	0.650	0.640	0.650	0.640	0.660	3,714,000	2,417,860	0.6510	1.950	1.920	1.950	1.920	1.980	1,238,298	1.9526	0.00%
1996-10-04	0	0.650	0.650	0.660	0.640	0.670	8,986,000	5,936,800	0.6607	1.950	1.950	1.980	1.920	2.010	2,996,054	1.9815	1.56%
1996-10-03	0	0.640	0.640	0.650	0.630	0.660	7,626,000	4,922,740	0.6455	1.920	1.920	1.950	1.890	1.980	2,542,612	1.9361	1.59%
1996-10-02	0	0.630	0.620	0.630	0.620	0.630	1,556,000	968,620	0.6225	1.890	1.860	1.890	1.860	1.890	518,791	1.8671	1.61%
1996-10-01	0	0.620	0.620	0.630	0.610	0.650	5,186,000	3,275,680	0.6316	1.860	1.860	1.890	1.830	1.950	1,729,083	1.8945	0.00%
1996-09-30	0	0.620	0.610	0.620	0.620	0.630	1,478,000	917,860	0.6210	1.860	1.830	1.860	1.860	1.890	492,785	1.8626	-1.59%
1996-09-27	0	0.630	0.620	0.630	0.600	0.640	5,808,000	3,609,160	0.6214	1.890	1.860	1.890	1.800	1.920	1,936,466	1.8638	1.61%
1996-09-26	0	0.620	0.620	0.630	0.620	0.640	3,022,000	1,894,280	0.6268	1.860	1.860	1.890	1.860	1.920	1,007,576	1.8800	-1.59%
1996-09-25	0	0.630	0.630	0.640	0.630	0.630	3,558,000	2,241,540	0.6300	1.890	1.890	1.920	1.890	1.890	1,186,285	1.8895	0.00%
1996-09-24	0	0.630	0.620	0.630	0.620	0.630	4,748,000	2,990,680	0.6299	1.890	1.860	1.890	1.860	1.890	1,583,048	1.8892	0.00%
1996-09-23	0	0.630	0.630	0.640	0.630	0.650	8,794,000	5,603,720	0.6372	1.890	1.890	1.920	1.890	1.950	2,932,039	1.9112	-1.56%
1996-09-20	0	0.640	0.640	0.650	0.620	0.660	17,450,000	11,189,780	0.6412	1.920	1.920	1.950	1.860	1.980	5,818,066	1.9233	-3.03%
1996-09-19	0	0.660	0.650	0.660	0.650	0.710	14,394,000	9,765,340	0.6784	1.980	1.950	1.980	1.950	2.129	4,799,155	2.0348	-5.71%
1996-09-18	0	0.700	0.700	0.710	0.700	0.720	23,968,000	17,015,640	0.7099	2.099	2.099	2.129	2.099	2.159	7,991,256	2.1293	-1.41%
1996-09-17	0	0.710	0.700	0.710	0.680	0.710	19,690,000	13,684,680	0.6950	2.129	2.099	2.129	2.040	2.129	6,564,913	2.0845	4.41%
1996-09-16	0	0.680	0.680	0.690	0.680	0.690	7,534,000	5,161,320	0.6851	2.040	2.040	2.070	2.040	2.070	2,511,938	2.0547	-1.45%
1996-09-13	0	0.690	0.680	0.690	0.680	0.700	3,700,000	2,566,020	0.6935	2.070	2.040	2.070	2.040	2.099	1,233,630	2.0801	0.00%
1996-09-12	0	0.690	0.690	0.700	0.680	0.700	8,086,000	5,607,200	0.6934	2.070	2.070	2.099	2.040	2.099	2,695,982	2.0798	-1.43%
1996-09-11	0	0.700	0.690	0.700	0.690	0.720	6,062,000	4,267,400	0.7040	2.099	2.070	2.099	2.070	2.159	2,021,153	2.1114	-2.78%
1996-09-10	0	0.720	0.720	0.730	0.710	0.730	9,454,000	6,827,380	0.7222	2.159	2.159	2.189	2.129	2.189	3,152,092	2.1660	0.00%
1996-09-09	0	0.720	0.710	0.720	0.710	0.730	2,132,000	1,536,620	0.7207	2.159	2.129	2.159	2.129	2.189	710,838	2.1617	0.00%
1996-09-06	0	0.720	0.710	0.720	0.720	0.720	1,630,000	1,173,600	0.7200	2.159	2.129	2.159	2.159	2.159	543,464	2.1595	-1.37%
1996-09-05	0	0.730	0.720	0.730	0.720	0.740	11,336,000	8,259,880	0.7286	2.189	2.159	2.189	2.159	2.219	3,779,576	2.1854	2.82%
1996-09-04	0	0.710	0.710	0.720	0.710	0.720	3,126,000	2,219,960	0.7102	2.129	2.129	2.159	2.129	2.159	1,042,251	2.1300	1.43%
1996-09-03	0	0.700	0.700	0.710	0.700	0.740	10,210,000	7,341,200	0.7190	2.099	2.099	2.129	2.099	2.219	3,404,152	2.1565	-1.41%
1996-09-02	0	0.710	0.710	0.720	0.710	0.720	2,444,000	1,737,240	0.7108	2.129	2.129	2.159	2.129	2.159	814,863	2.1319	-1.39%
1996-08-30	0	0.720	0.710	0.720	0.710	0.720	3,316,406	2,380,420	0.7178	2.159	2.129	2.159	2.129	2.159	1,105,735	2.1528	1.41%
1996-08-29	0	0.710	0.710	0.720	0.710	0.730	3,312,406	2,387,844	0.7209	2.129	2.129	2.159	2.129	2.189	1,104,401	2.1621	-1.39%
1996-08-28	0	0.720	0.720	0.730	0.720	0.750	4,170,000	3,057,600	0.7332	2.159	2.159	2.189	2.159	2.249	1,390,334	2.1992	-1.37%
1996-08-27	0	0.730	0.730	0.740	0.730	0.750	2,122,000	1,559,600	0.7350	2.189	2.189	2.219	2.189	2.249	707,504	2.2044	-2.67%
1996-08-23	0	0.750	0.740	0.750	0.750	0.770	3,442,000	2,596,880	0.7545	2.249	2.219	2.249	2.249	2.309	1,147,609	2.2629	-1.32%
1996-08-22	0	0.760	0.760	0.770	0.750	0.770	10,516,000	8,012,700	0.7620	2.279	2.279	2.309	2.249	2.309	3,506,177	2.2853	1.33%
1996-08-21	0	0.750	0.750	0.760	0.730	0.770	11,376,000	8,600,320	0.7560	2.249	2.249	2.279	2.189	2.309	3,792,913	2.2675	1.35%
1996-08-20	0	0.740	0.730	0.750	0.730	0.740	5,110,000	3,772,680	0.7383	2.219	2.189	2.249	2.189	2.219	1,703,743	2.2143	1.37%
1996-08-19	0	0.730	0.730	0.740	0.730	0.750	5,818,000	4,311,940	0.7411	2.189	2.189	2.219	2.189	2.249	1,939,800	2.2229	-1.35%
1996-08-16	0	0.740	0.730	0.740	0.730	0.790	20,998,000	15,728,840	0.7491	2.219	2.189	2.219	2.189	2.369	7,001,018	2.2467	-1.33%
1996-08-15	1	0.750	-	-	-	-	0	0	-	2.249	-	-	-	-	0	-	0.00%
1996-08-14	0	0.750	0.740	0.750	0.700	0.750	21,862,000	16,086,260	0.7358	2.249	2.219	2.249	2.099	2.249	7,289,087	2.2069	5.63%
1996-08-13	0	0.710	0.710	0.720	0.700	0.720	2,926,000	2,084,860	0.7125	2.129	2.129	2.159	2.099	2.159	975,568	2.1371	0.00%
1996-08-12	0	0.710	0.700	0.710	0.700	0.730	5,998,000	4,308,160	0.7183	2.129	2.099	2.129	2.099	2.189	1,999,814	2.1543	-1.39%
1996-08-09	0	0.720	0.720	0.730	0.710	0.740	6,126,000	4,440,260	0.7248	2.159	2.159	2.189	2.129	2.219	2,042,491	2.1739	1.41%
1996-08-08	0	0.710	0.710	0.720	0.710	0.730	5,668,000	4,084,680	0.7207	2.129	2.129	2.159	2.129	2.189	1,889,788	2.1614	0.00%
1996-08-07	0	0.710	0.710	0.720	0.710	0.730	4,380,000	3,174,300	0.7247	2.129	2.129	2.159	2.129	2.189	1,460,351	2.1737	-2.74%
1996-08-06	0	0.730	0.720	0.730	0.720	0.740	9,846,000	7,208,620	0.7321	2.189	2.159	2.189	2.159	2.219	3,282,790	2.1959	1.39%
1996-08-05	0	0.720	0.710	0.720	0.710	0.730	4,730,000	3,403,700	0.7196	2.159	2.129	2.159	2.129	2.189	1,577,046	2.1583	2.86%
1996-08-02	0	0.700	0.700	0.710	0.700	0.730	6,218,000	4,418,080	0.7105	2.099	2.099	2.129	2.099	2.189	2,073,165	2.1311	-2.78%
1996-08-01	0	0.720	0.720	0.730	0.720	0.740	6,052,000	4,457,420	0.7365	2.159	2.159	2.189	2.159	2.219	2,017,819	2.2090	-1.37%
1996-07-31	0	0.730	0.720	0.730	0.710	0.740	11,234,000	8,135,120	0.7242	2.189	2.159	2.189	2.129	2.219	3,745,568	2.1719	4.29%
1996-07-30	0	0.700	0.700	0.710	0.680	0.700	4,140,000	2,880,840	0.6959	2.099	2.099	2.129	2.040	2.099	1,380,332	2.0871	1.45%
1996-07-29	0	0.690	0.680	0.690	0.690	0.720	5,184,000	3,619,740	0.6983	2.070	2.040	2.070	2.070	2.159	1,728,416	2.0943	-4.17%
1996-07-26	0	0.720	0.710	0.720	0.690	0.730	14,582,000	10,328,520	0.7083	2.159	2.129	2.159	2.070	2.189	4,861,836	2.1244	1.41%
1996-07-25	0	0.710	0.710	0.720	0.710	0.750	8,416,000	6,145,840	0.7303	2.129	2.129	2.159	2.129	2.249	2,806,008	2.1902	-4.05%
1996-07-24	0	0.740	0.740	0.750	0.740	0.780	8,314,000	6,309,220	0.7589	2.219	2.219	2.249	2.219	2.339	2,772,000	2.2761	-5.13%
1996-07-23	0	0.780	0.780	0.790	0.770	0.790	7,574,000	5,908,520	0.7801	2.339	2.339	2.369	2.309	2.369	2,525,274	2.3398	1.30%
1996-07-22	0	0.770	0.760	0.770	0.760	0.800	5,748,000	4,476,000	0.7787	2.309	2.279	2.309	2.279	2.399	1,916,461	2.3356	-2.53%
1996-07-19	0	0.790	0.780	0.790	0.770	0.810	12,294,000	9,713,940	0.7901	2.369	2.339	2.369	2.309	2.429	4,098,986	2.3698	1.28%
1996-07-18	0	0.780	0.780	0.790	0.760	0.830	20,668,400	16,670,620	0.8066	2.339	2.339	2.369	2.279	2.489	6,891,125	2.4191	-2.50%
1996-07-17	0	0.800	0.790	0.800	0.790	0.900	47,556,000	40,844,580	0.8589	2.399	2.369	2.399	2.369	2.699	15,855,815	2.5760	-4.76%
1996-07-16	0	0.840	0.830	0.840	0.780	0.840	39,276,000	32,404,300	0.8250	2.519	2.489	2.519	2.339	2.519	13,095,150	2.4745	3.70%
1996-07-15	0	0.810	0.800	0.810	0.790	0.850	32,990,000	27,183,220	0.8240	2.429	2.399	2.429	2.369	2.549	10,999,313	2.4714	-1.22%
1996-07-12	0	0.820	0.820	0.830	0.760	0.870	102,852,000	85,562,620	0.8319	2.459	2.459	2.489	2.279	2.609	34,292,250	2.4951	7.89%
1996-07-11	0	0.760	0.760	0.770	0.700	0.770	57,352,000	42,729,720	0.7450	2.279	2.279	2.309	2.099	2.309	19,121,934	2.2346	7.04%
1996-07-10	0	0.710	0.700	0.710	0.700	0.730	24,996,000	18,040,560	0.7217	2.129	2.099	2.129	2.099	2.189	8,334,005	2.1647	1.43%
1996-07-09	0	0.700	0.700	0.710	0.680	0.720	15,796,000	11,209,840	0.7097	2.099	2.099	2.129	2.040	2.159	5,266,600	2.1285	4.48%
1996-07-08	0	0.670	0.670	0.680	0.660	0.680	3,754,000	2,523,780	0.6723	2.010	2.010	2.040	1.980	2.040	1,251,634	2.0164	-2.90%
1996-07-05	0	0.690	0.680	0.700	0.690	0.700	4,124,000	2,864,060	0.6945	2.070	2.040	2.099	2.070	2.099	1,374,997	2.0830	-1.43%
1996-07-04	0	0.700	0.690	0.700	0.690	0.710	9,410,000	6,599,240	0.7013	2.099	2.070	2.099	2.070	2.129	3,137,421	2.1034	2.94%
1996-07-03	0	0.680	0.680	0.690	0.680	0.700	2,494,000	1,721,020	0.6901	2.040	2.040	2.070	2.040	2.099	831,533	2.0697	-1.45%
1996-07-02	0	0.690	0.680	0.690	0.690	0.700	10,344,000	7,178,360	0.6940	2.070	2.040	2.070	2.070	2.099	3,448,830	2.0814	4.55%
1996-07-01	0	0.660	0.660	0.670	0.660	0.670	1,146,000	761,400	0.6644	1.980	1.980	2.010	1.980	2.010	382,092	1.9927	0.00%
1996-06-28	0	0.660	0.660	0.670	0.650	0.670	1,066,000	703,580	0.6600	1.980	1.980	2.010	1.950	2.010	355,419	1.9796	0.00%
1996-06-27	0	0.660	0.660	0.670	0.660	0.680	1,610,000	1,082,860	0.6726	1.980	1.980	2.010	1.980	2.040	536,796	2.0173	0.00%
1996-06-26	0	0.660	0.660	0.670	0.660	0.670	2,552,000	1,697,180	0.6650	1.980	1.980	2.010	1.980	2.010	850,871	1.9946	-1.49%
1996-06-25	0	0.670	0.660	0.670	0.670	0.700	12,370,000	8,472,460	0.6849	2.010	1.980	2.010	2.010	2.099	4,124,326	2.0543	-1.47%
1996-06-24	0	0.680	0.680	0.690	0.660	0.700	14,786,000	10,119,980	0.6844	2.040	2.040	2.070	1.980	2.099	4,929,853	2.0528	4.62%
1996-06-21	0	0.650	0.640	0.650	0.640	0.650	1,268,000	814,800	0.6426	1.950	1.920	1.950	1.920	1.950	422,768	1.9273	1.56%
1996-06-19	0	0.640	0.640	0.650	0.640	0.640	700,000	448,000	0.6400	1.920	1.920	1.950	1.920	1.920	233,389	1.9195	0.00%
1996-06-18	0	0.640	0.640	0.650	0.640	0.640	684,000	437,760	0.6400	1.920	1.920	1.950	1.920	1.920	228,055	1.9195	-1.54%
1996-06-14	0	0.650	0.640	0.650	0.640	0.660	1,174,000	761,880	0.6490	1.950	1.920	1.950	1.920	1.980	391,428	1.9464	1.56%
1996-06-13	0	0.640	0.630	0.650	0.630	0.650	830,000	534,440	0.6439	1.920	1.890	1.950	1.890	1.950	276,733	1.9312	-1.54%
1996-06-12	0	0.650	0.650	0.660	0.650	0.670	2,115,000	1,402,640	0.6632	1.950	1.950	1.980	1.950	2.010	705,170	1.9891	0.00%
1996-06-11	0	0.650	0.640	0.650	0.630	0.650	1,220,000	782,200	0.6411	1.950	1.920	1.950	1.890	1.950	406,765	1.9230	1.56%
1996-06-10	0	0.640	0.640	0.650	0.630	0.650	810,000	519,500	0.6414	1.920	1.920	1.950	1.890	1.950	270,065	1.9236	-1.54%
1996-06-07	0	0.650	0.650	0.660	0.650	0.660	1,490,000	974,000	0.6537	1.950	1.950	1.980	1.950	1.980	496,786	1.9606	0.00%
1996-06-06	0	0.650	0.650	0.660	0.640	0.660	2,630,000	1,721,800	0.6547	1.950	1.950	1.980	1.920	1.980	876,878	1.9636	1.56%
1996-06-05	0	0.640	0.640	0.650	0.640	0.670	790,000	515,100	0.6520	1.920	1.920	1.950	1.920	2.010	263,397	1.9556	-4.48%
1996-06-04	0	0.670	0.660	0.670	0.640	0.670	1,704,000	1,107,900	0.6502	2.010	1.980	2.010	1.920	2.010	568,137	1.9501	4.69%
1996-06-03	0	0.640	0.640	0.650	0.640	0.660	1,176,000	763,700	0.6494	1.920	1.920	1.950	1.920	1.980	392,094	1.9477	-1.54%
1996-05-31	0	0.650	0.650	0.660	0.650	0.670	2,056,000	1,350,800	0.6570	1.950	1.950	1.980	1.950	2.010	685,498	1.9705	0.00%
1996-05-30	0	0.650	0.650	0.660	0.650	0.680	1,588,000	1,045,900	0.6586	1.950	1.950	1.980	1.950	2.040	529,461	1.9754	-3.70%
1996-05-29	0	0.700	0.690	0.700	0.690	0.700	4,554,000	3,150,320	0.6918	2.025	1.996	2.025	1.996	2.025	1,574,601	2.0007	0.00%
1996-05-28	0	0.700	0.700	0.710	0.690	0.720	16,564,000	11,722,040	0.7077	2.025	2.025	2.053	1.996	2.082	5,727,205	2.0467	0.00%
1996-05-27	0	0.700	0.690	0.700	0.670	0.710	16,202,000	11,286,960	0.6966	2.025	1.996	2.025	1.938	2.053	5,602,039	2.0148	4.48%
1996-05-24	0	0.670	0.660	0.670	0.670	0.690	8,520,000	5,813,560	0.6823	1.938	1.909	1.938	1.938	1.996	2,945,894	1.9734	0.00%
1996-05-23	0	0.670	0.670	0.690	0.640	0.700	10,668,000	7,255,900	0.6802	1.938	1.938	1.996	1.851	2.025	3,688,591	1.9671	3.08%
1996-05-22	0	0.650	0.640	0.650	0.640	0.660	620,000	403,800	0.6513	1.880	1.851	1.880	1.851	1.909	214,373	1.8836	1.56%
1996-05-21	0	0.640	0.630	0.640	0.640	0.650	570,000	365,300	0.6409	1.851	1.822	1.851	1.851	1.880	197,084	1.8535	1.59%
1996-05-20	0	0.630	0.630	0.640	0.630	0.650	952,000	606,080	0.6366	1.822	1.822	1.851	1.822	1.880	329,166	1.8413	-3.08%
1996-05-17	0	0.650	0.650	0.660	0.640	0.650	170,000	109,700	0.6453	1.880	1.880	1.909	1.851	1.880	58,780	1.8663	0.00%
1996-05-16	0	0.650	0.640	0.650	0.640	0.650	180,000	116,200	0.6456	1.880	1.851	1.880	1.851	1.880	62,237	1.8671	-1.52%
1996-05-15	0	0.660	0.640	0.660	0.630	0.660	594,000	384,160	0.6467	1.909	1.851	1.909	1.822	1.909	205,383	1.8705	3.13%
1996-05-14	0	0.640	0.640	0.650	0.640	0.650	560,000	361,500	0.6455	1.851	1.851	1.880	1.851	1.880	193,627	1.8670	0.00%
1996-05-13	0	0.640	0.630	0.640	0.630	0.650	344,000	221,280	0.6433	1.851	1.822	1.851	1.822	1.880	118,942	1.8604	0.00%
1996-05-10	0	0.640	0.630	0.640	0.630	0.640	470,000	300,300	0.6389	1.851	1.822	1.851	1.822	1.851	162,508	1.8479	0.00%
1996-05-09	0	0.640	0.630	0.640	0.640	0.660	1,020,000	660,400	0.6475	1.851	1.822	1.851	1.851	1.909	352,677	1.8725	-1.54%
1996-05-08	0	0.650	0.640	0.650	0.640	0.660	1,174,000	761,300	0.6485	1.880	1.851	1.880	1.851	1.909	405,925	1.8755	0.00%
1996-05-07	0	0.650	0.650	0.660	0.640	0.650	1,160,000	749,600	0.6462	1.880	1.880	1.909	1.851	1.880	401,084	1.8689	0.00%
1996-05-06	0	0.650	0.650	0.660	0.650	0.680	6,952,000	4,655,320	0.6696	1.880	1.880	1.909	1.880	1.967	2,403,739	1.9367	-1.52%
1996-05-03	0	0.660	0.640	0.660	0.640	0.660	2,404,000	1,562,640	0.6500	1.909	1.851	1.909	1.851	1.909	831,212	1.8800	-1.49%
1996-05-02	0	0.670	0.660	0.670	0.640	0.670	5,050,000	3,324,800	0.6584	1.938	1.909	1.938	1.851	1.938	1,746,099	1.9041	4.69%
1996-05-01	0	0.640	0.630	0.640	0.630	0.650	2,126,000	1,365,180	0.6421	1.851	1.822	1.851	1.822	1.880	735,090	1.8572	3.23%
1996-04-30	0	0.620	0.620	0.630	0.620	0.620	390,000	241,800	0.6200	1.793	1.793	1.822	1.793	1.793	134,847	1.7931	-1.59%
1996-04-29	0	0.630	0.620	0.640	0.630	0.650	1,496,000	952,960	0.6370	1.822	1.793	1.851	1.822	1.880	517,260	1.8423	0.00%
1996-04-26	0	0.630	0.620	0.640	0.610	0.640	1,762,000	1,103,040	0.6260	1.822	1.793	1.851	1.764	1.851	609,233	1.8105	3.28%
1996-04-25	0	0.610	0.610	0.630	0.610	0.620	250,000	154,300	0.6172	1.764	1.764	1.822	1.764	1.793	86,441	1.7850	-1.61%
1996-04-24	0	0.620	0.620	0.630	0.620	0.620	220,000	136,400	0.6200	1.793	1.793	1.822	1.793	1.793	76,068	1.7931	0.00%
1996-04-23	0	0.620	0.610	0.630	0.620	0.630	646,000	401,020	0.6208	1.793	1.764	1.822	1.793	1.822	223,362	1.7954	-1.59%
1996-04-22	0	0.630	0.620	0.630	0.620	0.630	832,000	523,540	0.6293	1.822	1.793	1.822	1.793	1.822	287,674	1.8199	3.28%
1996-04-19	0	0.610	0.610	0.620	0.610	0.610	238,000	145,180	0.6100	1.764	1.764	1.793	1.764	1.764	82,291	1.7642	0.00%
1996-04-18	0	0.610	0.600	0.620	0.600	0.610	470,000	285,000	0.6064	1.764	1.735	1.793	1.735	1.764	162,508	1.7538	0.00%
1996-04-17	0	0.610	0.600	0.620	0.610	0.610	350,000	213,500	0.6100	1.764	1.735	1.793	1.764	1.764	121,017	1.7642	0.00%
1996-04-16	0	0.610	0.610	0.620	0.610	0.610	290,000	176,900	0.6100	1.764	1.764	1.793	1.764	1.764	100,271	1.7642	1.67%
1996-04-15	0	0.600	0.590	0.610	0.590	0.600	370,000	221,500	0.5986	1.735	1.706	1.764	1.706	1.735	127,932	1.7314	0.00%
1996-04-12	0	0.600	0.580	0.610	0.600	0.600	300,000	180,000	0.6000	1.735	1.677	1.764	1.735	1.735	103,729	1.7353	0.00%
1996-04-11	0	0.600	0.590	0.600	0.600	0.600	190,000	114,000	0.6000	1.735	1.706	1.735	1.735	1.735	65,695	1.7353	-3.23%
1996-04-10	0	0.620	0.600	0.630	0.600	0.620	292,000	178,300	0.6106	1.793	1.735	1.822	1.735	1.793	100,963	1.7660	3.33%
1996-04-09	0	0.600	0.600	0.620	0.580	0.600	152,000	90,800	0.5974	1.735	1.735	1.793	1.677	1.735	52,556	1.7277	-1.64%
1996-04-03	0	0.610	0.610	0.620	0.600	0.610	1,326,000	798,100	0.6019	1.764	1.764	1.793	1.735	1.764	458,481	1.7407	1.67%
1996-04-02	0	0.600	0.600	0.610	0.600	0.600	130,000	78,000	0.6000	1.735	1.735	1.764	1.735	1.735	44,949	1.7353	0.00%
1996-04-01	0	0.600	0.600	0.610	0.600	0.600	1,320,000	792,000	0.6000	1.735	1.735	1.764	1.735	1.735	456,406	1.7353	0.00%
1996-03-29	0	0.600	0.580	0.610	0.590	0.600	1,050,000	624,620	0.5949	1.735	1.677	1.764	1.706	1.735	363,050	1.7205	0.00%
1996-03-28	0	0.600	0.580	0.600	0.590	0.600	344,000	203,500	0.5916	1.735	1.677	1.735	1.706	1.735	118,942	1.7109	0.00%
1996-03-27	0	0.600	0.590	0.600	0.580	0.600	342,000	199,900	0.5845	1.735	1.706	1.735	1.677	1.735	118,251	1.6905	0.00%
1996-03-26	0	0.600	0.590	0.600	0.590	0.610	470,000	282,000	0.6000	1.735	1.706	1.735	1.706	1.764	162,508	1.7353	-1.64%
1996-03-25	0	0.610	0.610	0.620	0.610	0.610	22,000	13,420	0.6100	1.764	1.764	1.793	1.764	1.764	7,607	1.7642	1.67%
1996-03-22	0	0.600	0.600	0.610	0.600	0.610	950,000	575,920	0.6062	1.735	1.735	1.764	1.735	1.764	328,474	1.7533	0.00%
1996-03-21	0	0.600	0.600	0.610	0.590	0.610	1,120,000	672,600	0.6005	1.735	1.735	1.764	1.706	1.764	387,254	1.7368	0.00%
1996-03-20	0	0.600	0.590	0.600	0.600	0.600	210,000	126,000	0.6000	1.735	1.706	1.735	1.735	1.735	72,610	1.7353	-1.64%
1996-03-19	0	0.610	0.610	0.620	0.600	0.610	1,984,000	1,195,700	0.6027	1.764	1.764	1.793	1.735	1.764	685,992	1.7430	0.00%
1996-03-18	0	0.610	0.600	0.610	0.600	0.610	318,000	192,800	0.6063	1.764	1.735	1.764	1.735	1.764	109,952	1.7535	1.67%
1996-03-15	0	0.600	0.590	0.600	0.600	0.610	964,000	584,040	0.6059	1.735	1.706	1.735	1.735	1.764	333,315	1.7522	3.45%
1996-03-14	0	0.580	0.580	0.590	0.570	0.600	768,000	448,440	0.5839	1.677	1.677	1.706	1.649	1.735	265,545	1.6888	0.00%
1996-03-13	0	0.580	0.580	0.590	0.580	0.600	702,000	413,960	0.5897	1.677	1.677	1.706	1.677	1.735	242,725	1.7055	-6.45%
1996-03-12	0	0.620	0.600	0.620	0.600	0.620	2,068,000	1,257,220	0.6079	1.793	1.735	1.793	1.735	1.793	715,036	1.7583	6.90%
1996-03-11	0	0.580	0.570	0.580	0.550	0.630	4,362,000	2,529,520	0.5799	1.677	1.649	1.677	1.591	1.822	1,508,215	1.6772	-13.43%
1996-03-08	0	0.670	0.660	0.670	0.660	0.670	254,000	167,840	0.6608	1.938	1.909	1.938	1.909	1.938	87,824	1.9111	0.00%
1996-03-07	0	0.670	0.660	0.670	0.670	0.680	510,000	342,200	0.6710	1.938	1.909	1.938	1.938	1.967	176,339	1.9406	0.00%
1996-03-06	0	0.670	0.670	0.680	0.670	0.680	804,000	543,720	0.6763	1.938	1.938	1.967	1.938	1.967	277,993	1.9559	-2.90%
1996-03-05	0	0.690	0.680	0.690	0.660	0.690	1,502,000	1,012,500	0.6741	1.996	1.967	1.996	1.909	1.996	519,335	1.9496	2.99%
1996-03-04	0	0.670	0.670	0.680	0.660	0.670	532,000	354,940	0.6672	1.938	1.938	1.967	1.909	1.938	183,945	1.9296	1.52%
1996-03-01	0	0.660	0.650	0.670	0.660	0.660	350,000	231,000	0.6600	1.909	1.880	1.938	1.909	1.909	121,017	1.9088	1.54%
1996-02-29	0	0.650	0.650	0.670	0.650	0.660	70,000	45,940	0.6563	1.880	1.880	1.938	1.880	1.909	24,203	1.8981	-2.99%
1996-02-28	0	0.670	0.660	0.680	0.660	0.680	130,000	86,900	0.6685	1.938	1.909	1.967	1.909	1.967	44,949	1.9333	1.52%
1996-02-27	0	0.660	0.650	0.660	0.660	0.660	100,000	66,000	0.6600	1.909	1.880	1.909	1.909	1.909	34,576	1.9088	1.54%
1996-02-26	0	0.650	0.650	0.660	0.640	0.650	346,000	224,840	0.6498	1.880	1.880	1.909	1.851	1.880	119,634	1.8794	0.00%
1996-02-23	0	0.650	0.650	0.660	0.650	0.660	696,000	457,800	0.6578	1.880	1.880	1.909	1.880	1.909	240,650	1.9023	0.00%
1996-02-22	0	0.650	0.640	0.660	0.650	0.660	400,000	262,000	0.6550	1.880	1.851	1.909	1.880	1.909	138,305	1.8944	-1.52%
1996-02-16	0	0.660	0.660	0.680	0.660	0.670	718,000	478,880	0.6670	1.909	1.909	1.967	1.909	1.938	248,257	1.9290	-1.49%
1996-02-15	0	0.670	0.660	0.670	0.670	0.670	978,000	655,260	0.6700	1.938	1.909	1.938	1.938	1.938	338,155	1.9377	0.00%
1996-02-14	0	0.670	0.660	0.680	0.660	0.670	2,576,000	1,717,920	0.6669	1.938	1.909	1.967	1.909	1.938	890,683	1.9288	0.00%
1996-02-13	0	0.670	0.660	0.670	0.670	0.710	590,000	399,600	0.6773	1.938	1.909	1.938	1.938	2.053	204,000	1.9588	0.00%
1996-02-12	0	0.670	0.660	0.670	0.670	0.670	1,746,000	1,169,820	0.6700	1.938	1.909	1.938	1.938	1.938	603,701	1.9377	0.00%
1996-02-09	0	0.670	0.660	0.680	0.670	0.680	590,000	395,400	0.6702	1.938	1.909	1.967	1.938	1.967	204,000	1.9382	0.00%
1996-02-08	0	0.670	0.670	0.680	0.670	0.680	590,000	398,000	0.6746	1.938	1.938	1.967	1.938	1.967	204,000	1.9510	-2.90%
1996-02-07	0	0.690	0.680	0.690	0.680	0.700	1,506,000	1,044,180	0.6933	1.996	1.967	1.996	1.967	2.025	520,718	2.0053	0.00%
1996-02-06	0	0.690	0.690	0.700	0.670	0.700	3,690,000	2,549,880	0.6910	1.996	1.996	2.025	1.938	2.025	1,275,863	1.9986	1.47%
1996-02-05	0	0.680	0.670	0.680	0.670	0.680	882,000	594,340	0.6739	1.967	1.938	1.967	1.938	1.967	304,962	1.9489	0.00%
1996-02-02	0	0.680	0.670	0.680	0.680	0.680	1,050,000	714,000	0.6800	1.967	1.938	1.967	1.967	1.967	363,050	1.9667	-1.45%
1996-02-01	0	0.690	0.680	0.690	0.670	0.690	3,930,000	2,671,400	0.6797	1.996	1.967	1.996	1.938	1.996	1,358,845	1.9659	1.47%
1996-01-31	0	0.680	0.670	0.690	0.680	0.690	1,260,000	859,200	0.6819	1.967	1.938	1.996	1.967	1.996	435,660	1.9722	-1.45%
1996-01-30	0	0.690	0.680	0.690	0.680	0.700	2,530,000	1,739,600	0.6876	1.996	1.967	1.996	1.967	2.025	874,778	1.9886	1.47%
1996-01-29	0	0.680	0.670	0.690	0.670	0.680	1,440,000	978,700	0.6797	1.967	1.938	1.996	1.938	1.967	497,898	1.9657	0.00%
1996-01-26	0	0.680	0.670	0.690	0.680	0.690	1,230,000	837,200	0.6807	1.967	1.938	1.996	1.967	1.996	425,288	1.9686	-1.45%
1996-01-25	0	0.690	0.680	0.690	0.680	0.690	388,000	267,220	0.6887	1.996	1.967	1.996	1.967	1.996	134,156	1.9919	0.00%
1996-01-24	0	0.690	0.680	0.700	0.680	0.690	1,464,000	1,010,060	0.6899	1.996	1.967	2.025	1.967	1.996	506,196	1.9954	0.00%
1996-01-23	0	0.690	0.680	0.700	0.690	0.700	1,584,000	1,096,960	0.6925	1.996	1.967	2.025	1.996	2.025	547,687	2.0029	0.00%
1996-01-22	0	0.690	0.690	0.700	0.690	0.720	2,154,000	1,524,540	0.7078	1.996	1.996	2.025	1.996	2.082	744,772	2.0470	-4.17%
1996-01-19	0	0.720	0.710	0.720	0.710	0.740	2,226,000	1,611,120	0.7238	2.082	2.053	2.082	2.053	2.140	769,667	2.0933	0.00%
1996-01-18	0	0.720	0.720	0.730	0.700	0.740	12,012,000	8,732,440	0.7270	2.082	2.082	2.111	2.025	2.140	4,153,295	2.1025	0.00%
1996-01-17	0	0.720	0.710	0.720	0.710	0.740	8,280,000	6,020,380	0.7271	2.082	2.053	2.082	2.053	2.140	2,862,911	2.1029	0.00%
1996-01-16	0	0.720	0.720	0.730	0.720	0.750	10,670,000	7,831,400	0.7340	2.082	2.082	2.111	2.082	2.169	3,689,283	2.1227	0.00%
1996-01-15	0	0.720	0.710	0.720	0.680	0.720	4,858,000	3,450,880	0.7103	2.082	2.053	2.082	1.967	2.082	1,679,713	2.0544	5.88%
1996-01-12	0	0.680	0.680	0.690	0.680	0.710	3,058,000	2,135,420	0.6983	1.967	1.967	1.996	1.967	2.053	1,057,341	2.0196	-1.45%
1996-01-11	0	0.690	0.680	0.690	0.690	0.690	670,000	462,300	0.6900	1.996	1.967	1.996	1.996	1.996	231,661	1.9956	0.00%
1996-01-10	0	0.690	0.680	0.690	0.680	0.700	614,000	423,660	0.6900	1.996	1.967	1.996	1.967	2.025	212,298	1.9956	-1.43%
1996-01-09	0	0.700	0.680	0.700	0.680	0.700	1,500,000	1,038,300	0.6922	2.025	1.967	2.025	1.967	2.025	518,643	2.0020	-1.41%
1996-01-08	0	0.710	0.700	0.710	0.700	0.730	4,512,000	3,221,100	0.7139	2.053	2.025	2.053	2.025	2.111	1,560,079	2.0647	-1.39%
1996-01-05	0	0.720	0.700	0.720	0.680	0.720	7,082,000	5,023,920	0.7094	2.082	2.025	2.082	1.967	2.082	2,448,688	2.0517	2.86%
1996-01-04	0	0.700	0.690	0.700	0.680	0.720	9,308,000	6,550,460	0.7037	2.025	1.996	2.025	1.967	2.082	3,218,355	2.0353	1.45%
1996-01-03	0	0.690	0.680	0.690	0.660	0.690	2,360,000	1,600,860	0.6783	1.996	1.967	1.996	1.909	1.996	815,999	1.9618	2.99%
1996-01-02	0	0.670	0.670	0.680	0.650	0.680	1,276,000	853,520	0.6689	1.938	1.938	1.967	1.880	1.967	441,193	1.9346	3.08%
1995-12-29	0	0.650	0.640	0.650	0.640	0.650	176,000	113,940	0.6474	1.880	1.851	1.880	1.851	1.880	60,854	1.8723	0.00%
1995-12-28	0	0.650	0.650	0.660	0.640	0.650	276,000	179,000	0.6486	1.880	1.880	1.909	1.851	1.880	95,430	1.8757	-2.99%
1995-12-27	0	0.670	0.650	0.670	0.670	0.670	6,000	4,020	0.6700	1.938	1.880	1.938	1.938	1.938	2,075	1.9377	1.52%
1995-12-22	0	0.660	0.660	0.670	0.640	0.680	2,472,000	1,630,540	0.6596	1.909	1.909	1.938	1.851	1.967	854,724	1.9077	1.54%
1995-12-21	0	0.650	0.650	0.660	0.640	0.660	1,110,000	716,600	0.6456	1.880	1.880	1.909	1.851	1.909	383,796	1.8671	-1.52%
1995-12-20	0	0.660	0.660	0.670	0.640	0.680	2,566,000	1,694,140	0.6602	1.909	1.909	1.938	1.851	1.967	887,226	1.9095	3.13%
1995-12-19	0	0.640	0.630	0.640	0.630	0.640	998,000	636,220	0.6375	1.851	1.822	1.851	1.822	1.851	345,071	1.8437	-1.54%
1995-12-18	0	0.650	0.640	0.650	0.650	0.660	760,000	496,400	0.6532	1.880	1.851	1.880	1.880	1.909	262,779	1.8890	-1.52%
1995-12-15	0	0.660	0.660	0.670	0.660	0.670	1,054,000	699,640	0.6638	1.909	1.909	1.938	1.909	1.938	364,433	1.9198	0.00%
1995-12-14	0	0.660	0.660	0.680	0.660	0.660	120,000	80,200	0.6683	1.909	1.909	1.967	1.909	1.909	41,491	1.9329	-1.49%
1995-12-13	0	0.670	0.660	0.680	0.660	0.680	1,494,000	1,003,580	0.6717	1.938	1.909	1.967	1.909	1.967	516,569	1.9428	0.00%
1995-12-12	0	0.670	0.670	0.680	0.670	0.670	138,000	92,460	0.6700	1.938	1.938	1.967	1.938	1.938	47,715	1.9377	0.00%
1995-12-11	0	0.670	0.670	0.680	0.670	0.680	600,000	403,380	0.6723	1.938	1.938	1.967	1.938	1.967	207,457	1.9444	-2.90%
1995-12-08	0	0.690	0.680	0.690	0.680	0.700	3,474,000	2,397,060	0.6900	1.996	1.967	1.996	1.967	2.025	1,201,178	1.9956	0.00%
1995-12-07	0	0.690	0.680	0.690	0.660	0.700	2,268,000	1,544,720	0.6811	1.996	1.967	1.996	1.909	2.025	784,189	1.9698	2.99%
1995-12-06	0	0.670	0.660	0.670	0.670	0.670	580,000	388,600	0.6700	1.938	1.909	1.938	1.938	1.938	200,542	1.9377	0.00%
1995-12-05	0	0.670	0.660	0.680	0.660	0.680	1,516,000	1,013,380	0.6685	1.938	1.909	1.967	1.909	1.967	524,175	1.9333	0.00%
1995-12-04	0	0.670	0.670	0.680	0.670	0.690	450,000	304,600	0.6769	1.938	1.938	1.967	1.938	1.996	155,593	1.9577	-2.90%
1995-12-01	0	0.690	0.670	0.690	0.670	0.690	1,260,000	852,620	0.6767	1.996	1.938	1.996	1.938	1.996	435,660	1.9571	2.99%
1995-11-30	0	0.670	0.670	0.680	0.670	0.690	590,000	401,500	0.6805	1.938	1.938	1.967	1.938	1.996	204,000	1.9681	-1.47%
1995-11-29	0	0.680	0.670	0.690	0.670	0.680	284,000	193,040	0.6797	1.967	1.938	1.996	1.938	1.967	98,196	1.9659	0.00%
1995-11-28	0	0.680	0.680	0.690	0.680	0.680	860,000	584,800	0.6800	1.967	1.967	1.996	1.967	1.967	297,355	1.9667	1.49%
1995-11-27	0	0.670	0.670	0.690	0.670	0.690	278,000	189,160	0.6804	1.938	1.938	1.996	1.938	1.996	96,122	1.9679	-1.47%
1995-11-24	0	0.680	0.670	0.680	0.680	0.690	660,000	450,000	0.6818	1.967	1.938	1.967	1.967	1.996	228,203	1.9719	0.00%
1995-11-23	0	0.680	0.670	0.680	0.680	0.690	220,000	150,000	0.6818	1.967	1.938	1.967	1.967	1.996	76,068	1.9719	-1.45%
1995-11-22	0	0.690	0.680	0.690	0.690	0.700	748,000	520,600	0.6960	1.996	1.967	1.996	1.996	2.025	258,630	2.0129	0.00%
1995-11-21	0	0.690	0.680	0.690	0.680	0.690	970,000	659,820	0.6802	1.996	1.967	1.996	1.967	1.996	335,389	1.9673	2.99%
1995-11-20	0	0.670	0.670	0.680	0.670	0.680	440,000	297,400	0.6759	1.938	1.938	1.967	1.938	1.967	152,135	1.9548	0.00%
1995-11-17	0	0.670	0.670	0.680	0.670	0.680	1,510,000	1,012,780	0.6707	1.938	1.938	1.967	1.938	1.967	522,101	1.9398	0.00%
1995-11-16	0	0.670	0.670	0.680	0.660	0.700	2,360,000	1,596,860	0.6766	1.938	1.938	1.967	1.909	2.025	815,999	1.9569	-4.29%
1995-11-15	0	0.700	0.690	0.710	0.690	0.710	1,422,000	995,120	0.6998	2.025	1.996	2.053	1.996	2.053	491,674	2.0239	0.00%
1995-11-14	0	0.700	0.690	0.700	0.700	0.720	1,300,000	914,100	0.7032	2.025	1.996	2.025	2.025	2.082	449,491	2.0336	0.00%
1995-11-13	0	0.700	0.700	0.710	0.700	0.740	6,196,000	4,462,440	0.7202	2.025	2.025	2.053	2.025	2.140	2,142,343	2.0830	-2.78%
1995-11-10	0	0.720	0.710	0.720	0.680	0.730	5,408,000	3,862,260	0.7142	2.082	2.053	2.082	1.967	2.111	1,869,882	2.0655	4.35%
1995-11-09	0	0.690	0.690	0.700	0.680	0.700	4,030,000	2,778,000	0.6893	1.996	1.996	2.025	1.967	2.025	1,393,422	1.9937	2.99%
1995-11-08	0	0.670	0.670	0.680	0.670	0.680	1,270,000	855,300	0.6735	1.938	1.938	1.967	1.938	1.967	439,118	1.9478	0.00%
1995-11-07	0	0.670	0.670	0.680	0.670	0.680	1,398,000	941,300	0.6733	1.938	1.938	1.967	1.938	1.967	483,376	1.9473	-1.47%
1995-11-06	0	0.680	0.670	0.680	0.680	0.710	960,000	664,200	0.6919	1.967	1.938	1.967	1.967	2.053	331,932	2.0010	-2.86%
1995-11-03	0	0.700	0.700	0.710	0.690	0.710	4,686,000	3,273,700	0.6986	2.025	2.025	2.053	1.996	2.053	1,620,242	2.0205	2.94%
1995-11-02	0	0.680	0.670	0.680	0.670	0.680	800,000	542,000	0.6775	1.967	1.938	1.967	1.938	1.967	276,610	1.9594	0.00%
1995-10-31	0	0.680	0.680	0.690	0.680	0.680	820,000	557,600	0.6800	1.967	1.967	1.996	1.967	1.967	283,525	1.9667	0.00%
1995-10-30	0	0.680	0.670	0.680	0.680	0.680	1,044,000	709,920	0.6800	1.967	1.938	1.967	1.967	1.967	360,976	1.9667	0.00%
1995-10-27	0	0.680	0.670	0.680	0.660	0.680	1,158,000	784,080	0.6771	1.967	1.938	1.967	1.909	1.967	400,393	1.9583	0.00%
1995-10-26	0	0.680	0.680	0.690	0.680	0.680	152,000	103,360	0.6800	1.967	1.967	1.996	1.967	1.967	52,556	1.9667	-1.45%
1995-10-25	0	0.690	0.680	0.690	0.680	0.690	2,046,000	1,407,100	0.6877	1.996	1.967	1.996	1.967	1.996	707,429	1.9890	1.47%
1995-10-24	0	0.680	0.680	0.690	0.680	0.680	1,190,000	809,200	0.6800	1.967	1.967	1.996	1.967	1.967	411,457	1.9667	0.00%
1995-10-23	0	0.680	0.680	0.690	0.680	0.680	1,536,000	1,044,480	0.6800	1.967	1.967	1.996	1.967	1.967	531,091	1.9667	0.00%
1995-10-20	0	0.680	0.680	0.700	0.680	0.700	2,168,000	1,492,980	0.6886	1.967	1.967	2.025	1.967	2.025	749,612	1.9917	-1.45%
1995-10-19	0	0.690	0.690	0.700	0.690	0.700	3,504,000	2,426,300	0.6924	1.996	1.996	2.025	1.996	2.025	1,211,551	2.0026	0.00%
1995-10-18	0	0.690	0.690	0.700	0.690	0.710	2,330,000	1,623,100	0.6966	1.996	1.996	2.025	1.996	2.053	805,626	2.0147	0.00%
1995-10-17	0	0.690	0.690	0.700	0.670	0.710	8,110,000	5,706,840	0.7037	1.996	1.996	2.025	1.938	2.053	2,804,131	2.0352	1.47%
1995-10-16	0	0.680	0.680	0.690	0.680	0.680	4,350,000	2,958,000	0.6800	1.967	1.967	1.996	1.967	1.967	1,504,066	1.9667	0.00%
1995-10-13	0	0.680	0.680	0.690	0.670	0.700	1,726,000	1,180,200	0.6838	1.967	1.967	1.996	1.938	2.025	596,786	1.9776	-1.45%
1995-10-12	0	0.690	0.680	0.700	0.670	0.710	8,008,000	5,534,700	0.6911	1.996	1.967	2.025	1.938	2.053	2,768,864	1.9989	2.99%
1995-10-11	0	0.670	0.670	0.680	0.670	0.700	2,322,000	1,574,940	0.6783	1.938	1.938	1.967	1.938	2.025	802,860	1.9617	-2.19%
1995-10-10	0	0.700	0.700	0.710	0.690	0.710	3,898,000	2,726,500	0.6995	1.981	1.981	2.009	1.953	2.009	1,377,294	1.9796	0.00%
1995-10-09	0	0.700	0.700	0.710	0.690	0.710	4,380,000	3,087,700	0.7050	1.981	1.981	2.009	1.953	2.009	1,547,601	1.9952	-1.41%
1995-10-06	0	0.710	0.700	0.710	0.700	0.710	2,646,000	1,856,600	0.7017	2.009	1.981	2.009	1.981	2.009	934,921	1.9858	0.00%
1995-10-05	0	0.710	0.700	0.710	0.700	0.730	3,604,000	2,584,240	0.7170	2.009	1.981	2.009	1.981	2.066	1,273,414	2.0294	-1.39%
1995-10-04	0	0.720	0.710	0.720	0.710	0.740	7,520,000	5,459,940	0.7261	2.038	2.009	2.038	2.009	2.094	2,657,069	2.0549	1.41%
1995-10-03	0	0.710	0.700	0.710	0.700	0.710	3,820,000	2,695,700	0.7057	2.009	1.981	2.009	1.981	2.009	1,349,734	1.9972	1.43%
1995-10-02	0	0.700	0.700	0.710	0.690	0.710	2,980,000	2,080,800	0.6983	1.981	1.981	2.009	1.953	2.009	1,052,934	1.9762	2.94%
1995-09-29	0	0.680	0.680	0.690	0.680	0.690	1,760,000	1,212,700	0.6890	1.925	1.925	1.953	1.925	1.953	621,867	1.9501	-1.45%
1995-09-28	0	0.690	0.690	0.700	0.680	0.690	1,824,000	1,258,540	0.6900	1.953	1.953	1.981	1.925	1.953	644,481	1.9528	-1.43%
1995-09-27	0	0.700	0.680	0.700	0.690	0.740	13,546,000	9,651,180	0.7125	1.981	1.925	1.981	1.953	2.094	4,786,257	2.0164	-2.78%
1995-09-26	0	0.720	0.720	0.730	0.700	0.750	14,372,000	10,420,160	0.7250	2.038	2.038	2.066	1.981	2.123	5,078,111	2.0520	9.09%
1995-09-25	0	0.660	0.660	0.670	0.650	0.700	8,170,000	5,472,100	0.6698	1.868	1.868	1.896	1.840	1.981	2,886,736	1.8956	-8.33%
1995-09-22	0	0.720	0.700	0.720	0.660	0.720	14,678,000	10,086,320	0.6872	2.038	1.981	2.038	1.868	2.038	5,186,231	1.9448	5.88%
1995-09-21	0	0.680	0.680	0.690	0.680	0.780	14,288,000	10,194,280	0.7135	1.925	1.925	1.953	1.925	2.208	5,048,431	2.0193	-12.82%
1995-09-20	0	0.780	0.770	0.780	0.770	0.790	5,612,000	4,387,160	0.7817	2.208	2.179	2.208	2.179	2.236	1,982,908	2.2125	1.30%
1995-09-19	0	0.770	0.770	0.780	0.760	0.810	13,110,000	10,337,600	0.7885	2.179	2.179	2.208	2.151	2.292	4,632,204	2.2317	-3.75%
1995-09-18	0	0.800	0.790	0.800	0.740	0.810	28,764,000	22,739,320	0.7905	2.264	2.236	2.264	2.094	2.292	10,163,289	2.2374	6.67%
1995-09-15	0	0.750	0.740	0.750	0.710	0.750	13,562,000	9,935,840	0.7326	2.123	2.094	2.123	2.009	2.123	4,791,911	2.0735	5.63%
1995-09-14	0	0.710	0.710	0.720	0.680	0.730	11,878,000	8,380,260	0.7055	2.009	2.009	2.038	1.925	2.066	4,196,897	1.9968	0.00%
1995-09-13	0	0.710	0.700	0.710	0.650	0.720	9,930,000	6,840,100	0.6888	2.009	1.981	2.009	1.840	2.038	3,508,603	1.9495	9.23%
1995-09-12	0	0.650	0.640	0.660	0.640	0.660	756,000	491,240	0.6498	1.840	1.811	1.868	1.811	1.868	267,120	1.8390	0.00%
1995-09-11	0	0.650	0.630	0.650	0.640	0.650	490,000	314,160	0.6411	1.840	1.783	1.840	1.811	1.840	173,133	1.8146	1.56%
1995-09-08	0	0.640	0.640	0.650	0.630	0.650	920,000	593,100	0.6447	1.811	1.811	1.840	1.783	1.840	325,067	1.8245	0.00%
1995-09-07	0	0.640	0.630	0.640	0.640	0.640	860,000	550,400	0.6400	1.811	1.783	1.811	1.811	1.811	303,867	1.8113	0.00%
1995-09-06	0	0.640	0.630	0.640	0.630	0.650	1,240,000	790,300	0.6373	1.811	1.783	1.811	1.783	1.840	438,134	1.8038	-1.54%
1995-09-05	0	0.650	0.650	0.660	0.630	0.650	1,344,000	856,720	0.6374	1.840	1.840	1.868	1.783	1.840	474,880	1.8041	3.17%
1995-09-04	0	0.630	0.630	0.640	0.630	0.640	2,096,000	1,323,780	0.6316	1.783	1.783	1.811	1.783	1.811	740,587	1.7875	0.00%
1995-09-01	0	0.630	0.620	0.640	0.630	0.650	2,610,000	1,654,200	0.6338	1.783	1.755	1.811	1.783	1.840	922,201	1.7938	-3.08%
1995-08-31	0	0.650	0.650	0.660	0.650	0.660	1,258,000	823,200	0.6544	1.840	1.840	1.868	1.840	1.868	444,494	1.8520	-1.52%
1995-08-30	0	0.660	0.650	0.660	0.650	0.680	2,018,000	1,342,500	0.6653	1.868	1.840	1.868	1.840	1.925	713,027	1.8828	1.54%
1995-08-29	0	0.650	0.650	0.660	0.650	0.710	3,628,000	2,434,100	0.6709	1.840	1.840	1.868	1.840	2.009	1,281,894	1.8988	-7.14%
1995-08-25	0	0.700	0.700	0.710	0.660	0.720	14,862,000	10,262,640	0.6905	1.981	1.981	2.009	1.868	2.038	5,251,244	1.9543	1.45%
1995-08-24	0	0.690	0.690	0.700	0.670	0.740	26,968,000	19,082,360	0.7076	1.953	1.953	1.981	1.896	2.094	9,528,701	2.0026	2.99%
1995-08-23	0	0.670	0.660	0.680	0.640	0.680	5,588,000	3,740,900	0.6695	1.896	1.868	1.925	1.811	1.925	1,974,428	1.8947	6.35%
1995-08-22	0	0.630	0.630	0.650	0.630	0.630	400,000	252,000	0.6300	1.783	1.783	1.840	1.783	1.783	141,333	1.7830	-3.08%
1995-08-21	0	0.650	0.640	0.650	0.640	0.680	3,272,000	2,164,500	0.6615	1.840	1.811	1.840	1.811	1.925	1,156,108	1.8722	-1.52%
1995-08-18	0	0.660	0.650	0.660	0.610	0.660	3,666,000	2,368,140	0.6460	1.868	1.840	1.868	1.726	1.868	1,295,321	1.8282	6.45%
1995-08-17	0	0.620	0.620	0.630	0.620	0.630	1,358,000	842,160	0.6201	1.755	1.755	1.783	1.755	1.783	479,827	1.7551	0.00%
1995-08-16	0	0.620	0.620	0.630	0.620	0.630	1,392,000	869,760	0.6248	1.755	1.755	1.783	1.755	1.783	491,840	1.7684	1.64%
1995-08-15	0	0.610	0.610	0.620	0.610	0.610	706,000	430,660	0.6100	1.726	1.726	1.755	1.726	1.726	249,454	1.7264	0.00%
1995-08-14	0	0.610	0.610	0.620	0.600	0.610	1,114,000	678,820	0.6094	1.726	1.726	1.755	1.698	1.726	393,614	1.7246	0.00%
1995-08-11	0	0.610	0.610	0.620	0.610	0.610	3,036,000	1,851,660	0.6099	1.726	1.726	1.755	1.726	1.726	1,072,721	1.7261	0.00%
1995-08-10	0	0.610	0.610	0.620	0.610	0.610	3,816,000	2,327,760	0.6100	1.726	1.726	1.755	1.726	1.726	1,348,321	1.7264	-1.61%
1995-08-09	0	0.620	0.610	0.630	0.610	0.620	1,450,000	890,400	0.6141	1.755	1.726	1.783	1.726	1.755	512,334	1.7379	1.64%
1995-08-08	0	0.610	0.600	0.610	0.610	0.630	1,316,000	812,800	0.6176	1.726	1.698	1.726	1.726	1.783	464,987	1.7480	-1.61%
1995-08-07	0	0.620	0.620	0.640	0.620	0.630	776,000	486,020	0.6263	1.755	1.755	1.811	1.755	1.783	274,187	1.7726	0.00%
1995-08-04	0	0.620	0.620	0.640	0.620	0.640	1,078,000	682,220	0.6329	1.755	1.755	1.811	1.755	1.811	380,894	1.7911	-1.59%
1995-08-03	0	0.630	0.630	0.640	0.630	0.640	1,574,000	993,840	0.6314	1.783	1.783	1.811	1.783	1.811	556,147	1.7870	0.00%
1995-08-02	0	0.630	0.630	0.650	0.630	0.640	1,926,000	1,232,400	0.6399	1.783	1.783	1.840	1.783	1.811	680,521	1.8110	-1.56%
1995-08-01	0	0.640	0.640	0.650	0.640	0.660	2,408,000	1,571,540	0.6526	1.811	1.811	1.840	1.811	1.868	850,827	1.8471	0.00%
1995-07-31	0	0.640	0.640	0.660	0.640	0.670	13,970,000	9,170,580	0.6564	1.811	1.811	1.868	1.811	1.896	4,936,071	1.8579	-1.54%
1995-07-28	0	0.650	0.650	0.660	0.650	0.680	16,520,000	10,988,780	0.6652	1.840	1.840	1.868	1.840	1.925	5,837,072	1.8826	3.17%
1995-07-27	0	0.630	0.630	0.640	0.620	0.640	1,154,000	720,840	0.6246	1.783	1.783	1.811	1.755	1.811	407,747	1.7679	1.61%
1995-07-26	0	0.620	0.620	0.640	0.620	0.640	1,064,000	672,340	0.6319	1.755	1.755	1.811	1.755	1.811	375,947	1.7884	-1.59%
1995-07-25	0	0.630	0.630	0.640	0.630	0.640	3,702,000	2,360,820	0.6377	1.783	1.783	1.811	1.783	1.811	1,308,041	1.8049	0.00%
1995-07-24	0	0.630	0.620	0.640	0.620	0.630	610,000	384,100	0.6297	1.783	1.755	1.811	1.755	1.783	215,534	1.7821	1.61%
1995-07-21	0	0.620	0.620	0.630	0.620	0.630	1,340,000	839,940	0.6268	1.755	1.755	1.783	1.755	1.783	473,467	1.7740	0.00%
1995-07-20	0	0.620	0.620	0.630	0.610	0.620	2,050,000	1,265,780	0.6175	1.755	1.755	1.783	1.726	1.755	724,334	1.7475	0.00%
1995-07-19	0	0.620	0.610	0.630	0.610	0.620	1,778,000	1,097,360	0.6172	1.755	1.726	1.783	1.726	1.755	628,227	1.7468	-1.59%
1995-07-18	0	0.630	0.620	0.630	0.620	0.640	914,000	575,840	0.6300	1.783	1.755	1.783	1.755	1.811	322,947	1.7831	1.61%
1995-07-17	0	0.620	0.620	0.630	0.620	0.640	852,000	535,860	0.6289	1.755	1.755	1.783	1.755	1.811	301,040	1.7800	-1.59%
1995-07-14	0	0.630	0.620	0.630	0.620	0.640	2,568,000	1,616,020	0.6293	1.783	1.755	1.783	1.755	1.811	907,361	1.7810	0.00%
1995-07-13	0	0.630	0.630	0.640	0.630	0.640	2,050,000	1,301,100	0.6347	1.783	1.783	1.811	1.783	1.811	724,334	1.7963	0.00%
1995-07-12	0	0.630	0.630	0.640	0.630	0.650	1,412,000	903,480	0.6399	1.783	1.783	1.811	1.783	1.840	498,907	1.8109	0.00%
1995-07-11	0	0.630	0.630	0.640	0.630	0.650	6,504,000	4,161,060	0.6398	1.783	1.783	1.811	1.783	1.840	2,298,082	1.8107	-1.56%
1995-07-10	0	0.640	0.630	0.640	0.620	0.640	1,496,000	950,000	0.6350	1.811	1.783	1.811	1.755	1.811	528,587	1.7972	1.59%
1995-07-07	0	0.630	0.630	0.640	0.630	0.640	1,484,000	936,000	0.6307	1.783	1.783	1.811	1.783	1.811	524,347	1.7851	0.00%
1995-07-06	0	0.630	0.620	0.630	0.620	0.660	3,862,000	2,466,660	0.6387	1.783	1.755	1.783	1.755	1.868	1,364,574	1.8076	1.61%
1995-07-05	0	0.620	0.610	0.630	0.610	0.630	796,000	493,920	0.6205	1.755	1.726	1.783	1.726	1.783	281,254	1.7561	1.64%
1995-07-04	0	0.610	0.610	0.620	0.610	0.630	1,180,000	732,900	0.6211	1.726	1.726	1.755	1.726	1.783	416,934	1.7578	0.00%
1995-07-03	0	0.610	0.610	0.620	0.610	0.620	660,000	408,600	0.6191	1.726	1.726	1.755	1.726	1.755	233,200	1.7521	-3.17%
1995-06-30	0	0.630	0.620	0.630	0.610	0.650	3,590,000	2,272,100	0.6329	1.783	1.755	1.783	1.726	1.840	1,268,468	1.7912	3.28%
1995-06-29	0	0.610	0.600	0.620	0.610	0.620	790,000	483,800	0.6124	1.726	1.698	1.755	1.726	1.755	279,134	1.7332	-1.61%
1995-06-28	0	0.620	0.610	0.620	0.610	0.630	808,000	499,420	0.6181	1.755	1.726	1.755	1.726	1.783	285,494	1.7493	1.64%
1995-06-27	0	0.610	0.610	0.620	0.610	0.640	1,470,000	916,800	0.6237	1.726	1.726	1.755	1.726	1.811	519,400	1.7651	0.00%
1995-06-26	0	0.610	0.600	0.620	0.600	0.610	424,000	258,600	0.6099	1.726	1.698	1.755	1.698	1.726	149,813	1.7261	0.00%
1995-06-23	0	0.610	0.610	0.620	0.600	0.650	5,480,000	3,409,480	0.6222	1.726	1.726	1.755	1.698	1.840	1,936,268	1.7609	1.67%
1995-06-22	0	0.600	0.600	0.610	0.600	0.600	270,000	162,000	0.6000	1.698	1.698	1.726	1.698	1.698	95,400	1.6981	-1.64%
1995-06-21	0	0.610	0.610	0.620	0.610	0.620	330,000	201,500	0.6106	1.726	1.726	1.755	1.726	1.755	116,600	1.7281	1.67%
1995-06-20	0	0.600	0.590	0.610	0.590	0.610	1,570,000	943,000	0.6006	1.698	1.670	1.726	1.670	1.726	554,734	1.6999	-1.64%
1995-06-16	0	0.610	0.610	0.620	0.610	0.630	1,408,000	867,000	0.6158	1.726	1.726	1.755	1.726	1.783	497,494	1.7427	-3.17%
1995-06-15	0	0.630	0.630	0.640	0.620	0.640	1,494,000	945,900	0.6331	1.783	1.783	1.811	1.755	1.811	527,880	1.7919	-0.79%
1995-06-14	0	0.670	0.670	0.680	0.660	0.680	2,266,000	1,519,700	0.6707	1.797	1.797	1.824	1.770	1.824	844,785	1.7989	0.00%
1995-06-13	0	0.670	0.670	0.680	0.660	0.680	7,184,000	4,821,740	0.6712	1.797	1.797	1.824	1.770	1.824	2,678,258	1.8003	3.08%
1995-06-12	0	0.650	0.640	0.660	0.640	0.700	11,370,000	7,612,980	0.6696	1.744	1.717	1.770	1.717	1.878	4,238,835	1.7960	0.00%
1995-06-09	0	0.650	0.640	0.650	0.640	0.670	4,530,000	2,993,620	0.6608	1.744	1.717	1.744	1.717	1.797	1,688,823	1.7726	3.17%
1995-06-08	0	0.630	0.620	0.640	0.620	0.630	144,000	90,280	0.6269	1.690	1.663	1.717	1.663	1.690	53,684	1.6817	1.61%
1995-06-07	0	0.620	0.620	0.640	0.620	0.620	100,000	62,000	0.6200	1.663	1.663	1.717	1.663	1.663	37,281	1.6631	-1.59%
1995-06-06	0	0.630	0.620	0.640	0.620	0.630	282,000	177,040	0.6278	1.690	1.663	1.717	1.663	1.690	105,132	1.6840	0.00%
1995-06-05	0	0.630	0.620	0.630	0.620	0.630	1,220,000	767,500	0.6291	1.690	1.663	1.690	1.663	1.690	454,827	1.6875	1.61%
1995-06-01	0	0.620	0.620	0.640	0.620	0.640	1,362,000	858,260	0.6301	1.663	1.663	1.717	1.663	1.717	507,765	1.6903	-1.59%
1995-05-31	0	0.630	0.620	0.640	0.620	0.630	3,522,000	2,187,840	0.6212	1.690	1.663	1.717	1.663	1.690	1,313,032	1.6662	1.61%
1995-05-30	0	0.620	0.620	0.630	0.620	0.620	342,000	212,040	0.6200	1.663	1.663	1.690	1.663	1.663	127,501	1.6631	0.00%
1995-05-29	0	0.620	0.620	0.630	0.610	0.620	178,000	110,340	0.6199	1.663	1.663	1.690	1.636	1.663	66,360	1.6627	0.00%
1995-05-26	0	0.620	0.620	0.630	0.620	0.620	1,722,000	1,067,640	0.6200	1.663	1.663	1.690	1.663	1.663	641,977	1.6631	0.00%
1995-05-25	0	0.620	0.620	0.640	0.620	0.630	276,000	172,680	0.6257	1.663	1.663	1.717	1.663	1.690	102,895	1.6782	-1.59%
1995-05-24	0	0.630	0.620	0.640	0.620	0.630	850,000	531,200	0.6249	1.690	1.663	1.717	1.663	1.690	316,887	1.6763	0.00%
1995-05-23	0	0.630	0.620	0.640	0.620	0.650	1,050,000	673,500	0.6414	1.690	1.663	1.717	1.663	1.744	391,449	1.7205	1.61%
1995-05-22	0	0.620	0.610	0.620	0.620	0.620	156,000	96,720	0.6200	1.663	1.636	1.663	1.663	1.663	58,158	1.6631	0.00%
1995-05-19	0	0.620	0.620	0.630	0.610	0.620	60,000	37,100	0.6183	1.663	1.663	1.690	1.636	1.663	22,369	1.6586	1.64%
1995-05-18	0	0.610	0.610	0.630	0.610	0.630	100,000	62,300	0.6230	1.636	1.636	1.690	1.636	1.690	37,281	1.6711	0.00%
1995-05-17	0	0.610	0.610	0.620	0.610	0.620	250,000	152,700	0.6108	1.636	1.636	1.663	1.636	1.663	93,202	1.6384	0.00%
1995-05-16	0	0.610	0.610	0.630	0.610	0.630	750,000	462,400	0.6165	1.636	1.636	1.690	1.636	1.690	279,607	1.6538	0.00%
1995-05-15	0	0.610	0.610	0.620	0.610	0.620	492,000	303,840	0.6176	1.636	1.636	1.663	1.636	1.663	183,422	1.6565	-1.61%
1995-05-12	0	0.620	0.620	0.630	0.620	0.650	1,036,000	659,920	0.6370	1.663	1.663	1.690	1.663	1.744	386,230	1.7086	-3.12%
1995-05-11	0	0.640	0.630	0.640	0.620	0.650	2,144,000	1,366,920	0.6376	1.717	1.690	1.717	1.663	1.744	799,302	1.7101	3.23%
1995-05-10	0	0.620	0.620	0.630	0.610	0.620	640,000	396,300	0.6192	1.663	1.663	1.690	1.636	1.663	238,598	1.6610	1.64%
1995-05-09	0	0.610	0.600	0.620	0.610	0.610	250,000	152,500	0.6100	1.636	1.609	1.663	1.636	1.636	93,202	1.6362	1.67%
1995-05-08	0	0.600	0.600	0.610	0.600	0.600	486,000	291,600	0.6000	1.609	1.609	1.636	1.609	1.609	181,185	1.6094	0.00%
1995-05-05	0	0.600	0.600	0.610	0.600	0.610	228,000	137,800	0.6044	1.609	1.609	1.636	1.609	1.636	85,000	1.6212	-1.64%
1995-05-04	0	0.610	0.600	0.620	0.600	0.610	290,000	175,000	0.6034	1.636	1.609	1.663	1.609	1.636	108,115	1.6187	0.00%
1995-05-03	0	0.610	0.600	0.620	0.600	0.620	640,000	392,500	0.6133	1.636	1.609	1.663	1.609	1.663	238,598	1.6450	1.67%
1995-05-02	0	0.600	0.590	0.600	0.590	0.600	902,000	540,180	0.5989	1.609	1.583	1.609	1.583	1.609	336,273	1.6064	-1.64%
1995-05-01	0	0.610	0.610	0.620	0.610	0.620	1,086,000	668,220	0.6153	1.636	1.636	1.663	1.636	1.663	404,870	1.6505	-3.17%
1995-04-28	0	0.630	0.630	0.640	0.600	0.640	2,198,000	1,377,020	0.6265	1.690	1.690	1.717	1.609	1.717	819,434	1.6805	5.00%
1995-04-27	0	0.600	0.600	0.610	0.590	0.620	368,000	222,040	0.6034	1.609	1.609	1.636	1.583	1.663	137,194	1.6184	0.00%
1995-04-26	0	0.600	0.600	0.610	0.600	0.610	718,000	430,840	0.6001	1.609	1.609	1.636	1.609	1.636	267,677	1.6096	-1.64%
1995-04-25	0	0.610	0.600	0.610	0.600	0.630	230,000	138,240	0.6010	1.636	1.609	1.636	1.609	1.690	85,746	1.6122	1.67%
1995-04-24	0	0.600	0.590	0.610	0.590	0.610	330,000	196,720	0.5961	1.609	1.583	1.636	1.583	1.636	123,027	1.5990	0.00%
1995-04-21	0	0.600	0.600	0.620	0.590	0.610	290,000	174,700	0.6024	1.609	1.609	1.663	1.583	1.636	108,115	1.6159	0.00%
1995-04-20	0	0.600	0.600	0.610	0.600	0.610	230,000	140,000	0.6087	1.609	1.609	1.636	1.609	1.636	85,746	1.6327	-1.64%
1995-04-19	0	0.610	0.610	0.620	0.610	0.620	120,000	73,500	0.6125	1.636	1.636	1.663	1.636	1.663	44,737	1.6429	0.00%
1995-04-18	0	0.610	0.610	0.630	0.600	0.630	200,000	123,200	0.6160	1.636	1.636	1.690	1.609	1.690	74,562	1.6523	-3.17%
1995-04-13	0	0.630	0.610	0.640	0.600	0.630	552,000	341,680	0.6190	1.690	1.636	1.717	1.609	1.690	205,790	1.6603	1.61%
1995-04-12	0	0.620	0.620	0.640	0.620	0.650	1,234,000	800,820	0.6490	1.663	1.663	1.717	1.663	1.744	460,046	1.7407	-3.12%
1995-04-11	0	0.640	0.630	0.640	0.640	0.700	4,594,000	3,037,000	0.6611	1.717	1.690	1.717	1.717	1.878	1,712,683	1.7732	1.59%
1995-04-10	0	0.630	0.620	0.630	0.600	0.630	598,000	369,440	0.6178	1.690	1.663	1.690	1.609	1.690	222,940	1.6571	6.78%
1995-04-07	0	0.590	0.590	0.620	0.590	0.620	310,000	186,100	0.6003	1.583	1.583	1.663	1.583	1.663	115,571	1.6103	-1.67%
1995-04-06	0	0.600	0.590	0.610	0.590	0.600	410,000	245,600	0.5990	1.609	1.583	1.636	1.583	1.609	152,852	1.6068	-1.64%
1995-04-04	0	0.610	0.610	0.630	0.610	0.620	198,000	120,980	0.6110	1.636	1.636	1.690	1.636	1.663	73,816	1.6389	-1.61%
1995-04-03	0	0.620	0.620	0.630	0.620	0.630	270,000	168,300	0.6233	1.663	1.663	1.690	1.663	1.690	100,658	1.6720	0.00%
1995-03-31	0	0.620	0.620	0.630	0.620	0.620	160,000	99,200	0.6200	1.663	1.663	1.690	1.663	1.663	59,649	1.6631	0.00%
1995-03-30	0	0.620	0.620	0.630	0.620	0.640	194,000	121,440	0.6260	1.663	1.663	1.690	1.663	1.717	72,325	1.6791	-1.59%
1995-03-29	0	0.630	0.630	0.640	0.630	0.660	1,760,000	1,135,260	0.6450	1.690	1.690	1.717	1.690	1.770	656,143	1.7302	-1.56%
1995-03-28	0	0.640	0.640	0.650	0.620	0.640	1,098,000	693,880	0.6319	1.717	1.717	1.744	1.663	1.717	409,344	1.6951	3.23%
1995-03-27	0	0.620	0.620	0.630	0.610	0.630	1,170,000	732,800	0.6263	1.663	1.663	1.690	1.636	1.690	436,186	1.6800	3.33%
1995-03-24	0	0.600	0.590	0.600	0.590	0.600	520,000	308,900	0.5940	1.609	1.583	1.609	1.583	1.609	193,861	1.5934	1.69%
1995-03-23	0	0.590	0.590	0.600	0.590	0.600	1,122,000	666,280	0.5938	1.583	1.583	1.609	1.583	1.609	418,291	1.5929	-3.28%
1995-03-22	0	0.610	0.600	0.610	0.610	0.620	740,000	453,600	0.6130	1.636	1.609	1.636	1.636	1.663	275,878	1.6442	0.00%
1995-03-21	0	0.610	0.600	0.620	0.600	0.610	946,000	575,540	0.6084	1.636	1.609	1.663	1.609	1.636	352,677	1.6319	1.67%
1995-03-20	0	0.600	0.600	0.610	0.600	0.610	430,000	259,300	0.6030	1.609	1.609	1.636	1.609	1.636	160,308	1.6175	-1.64%
1995-03-17	0	0.610	0.610	0.620	0.610	0.610	490,000	298,900	0.6100	1.636	1.636	1.663	1.636	1.636	182,676	1.6362	0.00%
1995-03-16	0	0.610	0.610	0.620	0.610	0.630	582,000	357,220	0.6138	1.636	1.636	1.663	1.636	1.690	216,975	1.6464	-1.61%
1995-03-15	0	0.620	0.610	0.620	0.610	0.620	426,000	261,460	0.6138	1.663	1.636	1.663	1.636	1.663	158,817	1.6463	0.00%
1995-03-14	0	0.620	0.610	0.620	0.610	0.630	530,000	327,500	0.6179	1.663	1.636	1.663	1.636	1.690	197,589	1.6575	1.64%
1995-03-13	0	0.610	0.600	0.620	0.610	0.620	800,000	489,400	0.6118	1.636	1.609	1.663	1.636	1.663	298,247	1.6409	0.00%
1995-03-10	0	0.610	0.610	0.620	0.610	0.620	460,000	281,700	0.6124	1.636	1.636	1.663	1.636	1.663	171,492	1.6426	-1.61%
1995-03-09	0	0.620	0.610	0.630	0.610	0.620	180,000	110,680	0.6149	1.663	1.636	1.690	1.636	1.663	67,106	1.6493	0.00%
1995-03-08	0	0.620	0.610	0.620	0.610	0.620	540,000	333,440	0.6175	1.663	1.636	1.663	1.636	1.663	201,317	1.6563	-1.59%
1995-03-07	0	0.630	0.620	0.640	0.620	0.630	452,000	284,340	0.6291	1.690	1.663	1.717	1.663	1.690	168,510	1.6874	1.61%
1995-03-06	0	0.620	0.610	0.620	0.620	0.630	200,000	124,500	0.6225	1.663	1.636	1.663	1.663	1.690	74,562	1.6698	-1.59%
1995-03-03	0	0.630	0.630	0.640	0.620	0.630	430,000	270,700	0.6295	1.690	1.690	1.717	1.663	1.690	160,308	1.6886	-1.56%
1995-03-02	0	0.640	0.630	0.640	0.620	0.650	440,000	280,800	0.6382	1.717	1.690	1.717	1.663	1.744	164,036	1.7118	0.00%
1995-03-01	0	0.640	0.620	0.640	0.620	0.640	1,064,000	670,160	0.6298	1.717	1.663	1.717	1.663	1.717	396,668	1.6895	0.00%
1995-02-28	0	0.640	0.630	0.650	0.640	0.650	510,000	327,800	0.6427	1.717	1.690	1.744	1.717	1.744	190,132	1.7241	1.59%
1995-02-27	0	0.630	0.630	0.650	0.630	0.650	670,000	426,200	0.6361	1.690	1.690	1.744	1.690	1.744	249,782	1.7063	-3.08%
1995-02-24	0	0.650	0.640	0.650	0.620	0.670	3,040,000	1,957,960	0.6441	1.744	1.717	1.744	1.663	1.797	1,133,338	1.7276	6.56%
1995-02-23	0	0.610	0.610	0.620	0.600	0.620	1,246,000	753,260	0.6045	1.636	1.636	1.663	1.609	1.663	464,520	1.6216	1.67%
1995-02-22	0	0.600	0.600	0.610	0.600	0.630	952,000	585,200	0.6147	1.609	1.609	1.636	1.609	1.690	354,914	1.6489	-6.25%
1995-02-21	0	0.640	0.630	0.650	0.580	0.670	5,442,000	3,444,120	0.6329	1.717	1.690	1.744	1.556	1.797	2,028,825	1.6976	-1.54%
1995-02-20	1	0.650	-	-	-	-	0	0	-	1.744	-	-	-	-	0	-	0.00%
1995-02-17	0	0.650	0.650	0.670	0.630	0.680	5,276,000	3,411,740	0.6467	1.744	1.744	1.797	1.690	1.824	1,966,939	1.7345	-5.80%
1995-02-16	0	0.690	0.680	0.690	0.680	0.790	3,430,000	2,535,580	0.7392	1.851	1.824	1.851	1.824	2.119	1,278,734	1.9829	-8.00%
1995-02-15	0	0.750	0.740	0.750	0.730	0.750	876,000	651,680	0.7439	2.012	1.985	2.012	1.958	2.012	326,580	1.9955	1.35%
1995-02-14	0	0.740	0.740	0.750	0.720	0.790	3,254,000	2,467,620	0.7583	1.985	1.985	2.012	1.931	2.119	1,213,120	2.0341	-5.13%
1995-02-13	0	0.780	0.770	0.780	0.700	0.790	2,358,000	1,777,400	0.7538	2.092	2.065	2.092	1.878	2.119	879,083	2.0219	5.41%
1995-02-10	0	0.740	0.740	0.750	0.730	0.790	1,362,000	1,020,320	0.7491	1.985	1.985	2.012	1.958	2.119	507,765	2.0094	-1.33%
1995-02-09	0	0.750	0.750	0.760	0.710	0.780	5,468,000	4,148,100	0.7586	2.012	2.012	2.039	1.904	2.092	2,038,518	2.0349	7.14%
1995-02-08	0	0.700	0.690	0.700	0.660	0.710	1,380,000	949,100	0.6878	1.878	1.851	1.878	1.770	1.904	514,476	1.8448	6.06%
1995-02-07	0	0.660	0.660	0.690	0.640	0.680	1,362,000	903,120	0.6631	1.770	1.770	1.851	1.717	1.824	507,765	1.7786	6.45%
1995-02-06	0	0.620	0.610	0.630	0.600	0.630	420,000	260,900	0.6212	1.663	1.636	1.690	1.609	1.690	156,580	1.6662	3.33%
1995-02-03	0	0.600	0.590	0.620	0.600	0.600	228,000	136,800	0.6000	1.609	1.583	1.663	1.609	1.609	85,000	1.6094	1.69%
1995-01-30	0	0.590	0.570	-	0.580	0.590	288,000	168,240	0.5842	1.583	1.529	-	1.556	1.583	107,369	1.5669	-1.67%
1995-01-27	0	0.600	0.600	0.620	0.600	0.600	80,000	48,000	0.6000	1.609	1.609	1.663	1.609	1.609	29,825	1.6094	-1.64%
1995-01-26	0	0.610	0.590	0.620	0.590	0.620	332,000	199,560	0.6011	1.636	1.583	1.663	1.583	1.663	123,772	1.6123	0.00%
1995-01-25	0	0.610	0.570	0.650	0.590	0.610	14,248,000	8,409,100	0.5902	1.636	1.529	1.744	1.583	1.636	5,311,779	1.5831	5.17%
1995-01-24	0	0.580	0.570	0.590	0.580	0.580	398,000	230,840	0.5800	1.556	1.529	1.583	1.556	1.556	148,378	1.5558	0.00%
1995-01-23	0	0.580	0.550	0.580	0.550	0.580	840,000	473,940	0.5642	1.556	1.475	1.556	1.475	1.556	313,159	1.5134	-1.69%
1995-01-20	0	0.590	0.580	0.600	0.590	0.590	636,000	375,240	0.5900	1.583	1.556	1.609	1.583	1.583	237,106	1.5826	0.00%
1995-01-19	0	0.590	0.590	0.620	0.590	0.620	530,000	321,940	0.6074	1.583	1.583	1.663	1.583	1.663	197,589	1.6293	-4.84%
1995-01-18	0	0.620	0.620	0.640	0.600	0.640	540,000	339,200	0.6281	1.663	1.663	1.717	1.609	1.717	201,317	1.6849	-3.12%
1995-01-17	0	0.640	0.620	0.670	0.600	0.640	356,000	222,800	0.6258	1.717	1.663	1.797	1.609	1.717	132,720	1.6787	6.67%
1995-01-16	0	0.600	0.580	0.600	0.600	0.600	100,000	60,000	0.6000	1.609	1.556	1.609	1.609	1.609	37,281	1.6094	1.69%
1995-01-13	0	0.590	0.570	0.590	0.560	0.590	1,952,000	1,122,940	0.5753	1.583	1.529	1.583	1.502	1.583	727,723	1.5431	0.00%
1995-01-12	0	0.590	0.570	0.590	0.570	0.590	582,000	336,740	0.5786	1.583	1.529	1.583	1.529	1.583	216,975	1.5520	0.00%
1995-01-11	0	0.590	0.580	0.610	0.590	0.620	326,000	197,440	0.6056	1.583	1.556	1.636	1.583	1.663	121,536	1.6245	5.36%
1995-01-10	0	0.560	0.560	0.580	0.560	0.570	314,000	177,480	0.5652	1.502	1.502	1.556	1.502	1.529	117,062	1.5161	-3.45%
1995-01-09	0	0.580	0.580	0.600	0.580	0.600	620,000	366,500	0.5911	1.556	1.556	1.609	1.556	1.609	231,141	1.5856	-3.33%
1995-01-06	0	0.600	0.600	0.620	0.590	0.600	200,000	119,800	0.5990	1.609	1.609	1.663	1.583	1.609	74,562	1.6067	-4.76%
1995-01-05	0	0.630	0.620	0.640	0.620	0.630	586,000	365,320	0.6234	1.690	1.663	1.717	1.663	1.690	218,466	1.6722	1.61%
1995-01-04	0	0.620	0.620	0.630	0.600	0.620	306,000	186,100	0.6082	1.663	1.663	1.690	1.609	1.663	114,079	1.6313	3.33%
1995-01-03	0	0.600	0.580	0.610	0.600	0.610	492,000	297,500	0.6047	1.609	1.556	1.636	1.609	1.636	183,422	1.6219	-6.25%
1994-12-30	0	0.640	0.630	0.640	0.630	0.640	70,000	44,760	0.6394	1.717	1.690	1.717	1.690	1.717	26,097	1.7152	0.00%
1994-12-29	0	0.640	0.630	0.640	0.620	0.640	100,000	62,900	0.6290	1.717	1.690	1.717	1.663	1.717	37,281	1.6872	0.00%
1994-12-28	0	0.640	0.630	0.650	0.630	0.640	196,000	124,580	0.6356	1.717	1.690	1.744	1.690	1.717	73,071	1.7049	0.00%
1994-12-23	0	0.640	0.640	0.660	0.630	0.660	852,000	554,420	0.6507	1.717	1.717	1.770	1.690	1.770	317,633	1.7455	-3.03%
1994-12-22	0	0.660	0.660	0.670	0.660	0.680	660,000	442,800	0.6709	1.770	1.770	1.797	1.770	1.824	246,054	1.7996	-1.49%
1994-12-21	0	0.670	0.670	0.680	0.660	0.670	202,000	135,320	0.6699	1.797	1.797	1.824	1.770	1.797	75,307	1.7969	-1.47%
1994-12-20	0	0.680	0.680	0.690	0.680	0.680	110,000	74,800	0.6800	1.824	1.824	1.851	1.824	1.824	41,009	1.8240	1.49%
1994-12-19	0	0.670	0.660	0.670	0.660	0.720	1,156,000	811,660	0.7021	1.797	1.770	1.797	1.770	1.931	430,967	1.8833	-2.90%
1994-12-16	0	0.690	0.700	0.710	0.650	0.730	1,632,000	1,143,080	0.7004	1.851	1.878	1.904	1.744	1.958	608,424	1.8788	0.00%
1994-12-15	0	0.690	0.680	0.710	0.650	0.700	2,710,000	1,844,300	0.6806	1.851	1.824	1.904	1.744	1.878	1,010,312	1.8255	6.15%
1994-12-14	0	0.650	0.630	0.660	0.630	0.670	420,000	272,760	0.6494	1.744	1.690	1.770	1.690	1.797	156,580	1.7420	-1.52%
1994-12-13	0	0.660	0.640	0.660	0.610	0.660	556,000	354,680	0.6379	1.770	1.717	1.770	1.636	1.770	207,282	1.7111	4.76%
1994-12-12	0	0.630	0.620	0.640	0.600	0.660	420,000	267,100	0.6360	1.690	1.663	1.717	1.609	1.770	156,580	1.7058	-4.55%
1994-12-09	0	0.660	0.620	0.660	0.600	0.680	2,572,000	1,628,440	0.6331	1.770	1.663	1.770	1.609	1.824	958,864	1.6983	-2.94%
1994-12-08	0	0.680	0.660	0.690	0.640	0.680	290,000	196,400	0.6772	1.824	1.770	1.851	1.717	1.824	108,115	1.8166	-2.86%
1994-12-07	0	0.700	0.700	0.710	0.700	0.710	436,000	307,860	0.7061	1.878	1.878	1.904	1.878	1.904	162,545	1.8940	-1.41%
1994-12-06	0	0.710	0.700	0.750	0.660	0.710	492,000	342,300	0.6957	1.904	1.878	2.012	1.770	1.904	183,422	1.8662	2.90%
1994-12-05	0	0.690	0.690	0.700	0.690	0.720	320,000	224,600	0.7019	1.851	1.851	1.878	1.851	1.931	119,299	1.8827	-1.43%
1994-12-02	0	0.700	0.690	0.700	0.680	0.710	906,000	630,080	0.6955	1.878	1.851	1.878	1.824	1.904	337,765	1.8654	-5.41%
1994-12-01	0	0.740	0.740	0.750	0.740	0.770	596,000	447,440	0.7507	1.985	1.985	2.012	1.985	2.065	222,194	2.0137	-2.63%
1994-11-30	0	0.760	0.760	0.780	0.750	0.780	360,000	275,960	0.7666	2.039	2.039	2.092	2.012	2.092	134,211	2.0562	-5.00%
1994-11-29	0	0.800	0.800	0.820	0.800	0.830	570,000	461,780	0.8101	2.146	2.146	2.200	2.146	2.226	212,501	2.1731	-3.61%
1994-11-28	0	0.830	0.820	0.830	0.830	0.830	288,000	239,040	0.8300	2.226	2.200	2.226	2.226	2.226	107,369	2.2263	0.00%
1994-11-25	0	0.830	0.830	0.850	0.830	0.840	752,000	626,240	0.8328	2.226	2.226	2.280	2.226	2.253	280,352	2.2338	-1.19%
1994-11-24	0	0.840	0.840	0.850	0.840	0.880	1,250,000	1,073,820	0.8591	2.253	2.253	2.280	2.253	2.360	466,011	2.3043	1.20%
1994-11-23	0	0.830	0.820	0.840	0.820	0.860	1,804,000	1,512,200	0.8382	2.226	2.200	2.253	2.200	2.307	672,547	2.2485	-7.78%
1994-11-22	0	0.900	0.890	0.900	0.890	0.970	2,642,000	2,456,020	0.9296	2.414	2.387	2.414	2.387	2.602	984,961	2.4935	-7.22%
1994-11-21	0	0.970	0.970	0.980	0.970	0.990	1,370,000	1,340,900	0.9788	2.602	2.602	2.629	2.602	2.656	510,748	2.6254	-3.00%
1994-11-18	0	1.000	0.990	1.000	0.980	1.040	4,966,000	4,992,360	1.0053	2.682	2.656	2.682	2.629	2.790	1,851,368	2.6966	1.01%
1994-11-17	0	0.990	0.970	0.990	0.960	0.990	1,590,000	1,553,200	0.9769	2.656	2.602	2.656	2.575	2.656	592,766	2.6203	1.02%
1994-11-16	0	0.980	0.980	0.990	0.960	1.000	1,228,000	1,206,300	0.9823	2.629	2.629	2.656	2.575	2.682	457,809	2.6349	-4.85%
1994-11-15	0	1.030	1.020	1.050	1.020	1.030	190,000	194,900	1.0258	2.763	2.736	2.816	2.736	2.763	70,834	2.7515	4.04%
1994-11-14	0	0.990	0.990	1.010	0.970	1.020	782,000	781,180	0.9990	2.656	2.656	2.709	2.602	2.736	291,536	2.6795	-1.00%
1994-11-11	0	1.000	1.000	1.010	0.990	1.000	662,000	658,480	0.9947	2.682	2.682	2.709	2.656	2.682	246,799	2.6681	0.00%
1994-11-10	0	1.000	1.000	1.010	1.000	1.010	1,040,000	1,044,240	1.0041	2.682	2.682	2.709	2.682	2.709	387,721	2.6933	-0.99%
1994-11-09	0	1.010	1.000	1.020	1.010	1.030	956,000	974,180	1.0190	2.709	2.682	2.736	2.709	2.763	356,405	2.7334	0.00%
1994-11-08	0	1.010	1.010	1.030	1.010	1.040	702,000	726,320	1.0346	2.709	2.709	2.763	2.709	2.790	261,712	2.7753	-1.94%
1994-11-07	0	1.030	1.030	1.050	1.030	1.050	1,092,000	1,142,000	1.0458	2.763	2.763	2.816	2.763	2.816	407,107	2.8052	-0.96%
1994-11-04	0	1.040	1.040	1.050	1.030	1.080	1,458,000	1,538,080	1.0549	2.790	2.790	2.816	2.763	2.897	543,555	2.8297	-2.80%
1994-11-03	0	1.070	1.060	1.070	1.060	1.090	2,850,000	3,071,520	1.0777	2.870	2.843	2.870	2.843	2.924	1,062,505	2.8908	1.90%
1994-11-02	0	1.050	1.050	1.070	1.050	1.110	4,470,000	4,802,000	1.0743	2.816	2.816	2.870	2.816	2.977	1,666,455	2.8816	-5.41%
1994-11-01	0	1.110	1.110	1.120	1.070	1.180	6,952,000	7,959,540	1.1449	2.977	2.977	3.004	2.870	3.165	2,591,766	3.0711	3.74%
1994-10-31	0	1.070	1.060	1.080	0.990	1.070	1,174,000	1,203,040	1.0247	2.870	2.843	2.897	2.656	2.870	437,677	2.7487	7.00%
1994-10-28	0	1.000	1.000	1.030	1.000	1.010	246,000	246,200	1.0008	2.682	2.682	2.763	2.682	2.709	91,711	2.6845	-1.96%
1994-10-27	0	1.020	1.010	1.020	0.980	1.070	1,062,000	1,093,420	1.0296	2.736	2.709	2.736	2.629	2.870	395,923	2.7617	5.15%
1994-10-26	0	0.970	0.970	0.980	0.970	0.980	356,000	346,220	0.9725	2.602	2.602	2.629	2.602	2.629	132,720	2.6087	-1.02%
1994-10-25	0	0.980	0.970	0.980	0.970	0.990	430,000	421,400	0.9800	2.629	2.602	2.629	2.602	2.656	160,308	2.6287	0.00%
1994-10-24	0	0.980	0.980	1.000	0.960	0.980	328,000	318,260	0.9703	2.629	2.629	2.682	2.575	2.629	122,281	2.6027	0.00%
1994-10-21	0	0.980	0.970	0.990	0.960	0.980	506,000	490,320	0.9690	2.629	2.602	2.656	2.575	2.629	188,641	2.5992	1.03%
1994-10-20	0	0.970	0.970	1.000	0.950	0.970	188,000	182,160	0.9689	2.602	2.602	2.682	2.548	2.602	70,088	2.5990	0.00%
1994-10-19	0	0.970	0.970	0.980	0.970	0.970	680,000	659,600	0.9700	2.602	2.602	2.629	2.602	2.602	253,510	2.6019	-2.02%
1994-10-18	0	0.990	0.970	0.990	-	-	0	0	-	2.656	2.602	2.656	-	-	0	-	0.00%
1994-10-17	0	0.990	0.970	1.000	0.990	1.000	360,000	359,000	0.9972	2.656	2.602	2.682	2.656	2.682	134,211	2.6749	0.00%
1994-10-14	0	0.990	0.990	1.010	0.990	1.000	226,000	225,940	0.9997	2.656	2.656	2.709	2.656	2.682	84,255	2.6816	-1.98%
1994-10-12	0	1.010	1.000	1.010	1.000	1.030	400,000	405,800	1.0145	2.709	2.682	2.709	2.682	2.763	149,123	2.7212	2.02%
1994-10-11	0	0.990	0.990	1.000	0.990	1.020	552,000	552,920	1.0017	2.656	2.656	2.682	2.656	2.736	205,790	2.6868	0.00%
1994-10-10	0	0.990	0.980	0.990	0.980	1.000	162,000	159,460	0.9843	2.656	2.629	2.656	2.629	2.682	60,395	2.6403	-0.50%
1994-10-07	0	1.010	0.990	1.010	0.960	1.010	882,000	877,440	0.9948	2.669	2.616	2.669	2.537	2.669	333,774	2.6288	1.00%
1994-10-06	0	1.000	1.000	1.010	0.990	1.030	1,073,000	1,080,820	1.0073	2.643	2.643	2.669	2.616	2.722	406,054	2.6618	0.00%
1994-10-05	0	1.000	0.990	1.000	1.000	1.000	390,000	390,000	1.0000	2.643	2.616	2.643	2.643	2.643	147,587	2.6425	-2.91%
1994-10-04	0	1.030	1.030	1.040	1.020	1.060	570,000	587,500	1.0307	2.722	2.722	2.748	2.695	2.801	215,704	2.7236	3.00%
1994-10-03	0	1.000	0.990	1.000	0.980	1.010	380,000	380,500	1.0013	2.643	2.616	2.643	2.590	2.669	143,803	2.6460	-1.96%
1994-09-30	0	1.020	1.020	1.030	1.010	1.050	1,194,000	1,231,900	1.0317	2.695	2.695	2.722	2.669	2.775	451,844	2.7264	-0.97%
1994-09-29	0	1.030	1.030	1.050	1.030	1.080	570,000	603,000	1.0579	2.722	2.722	2.775	2.722	2.854	215,704	2.7955	-3.74%
1994-09-28	0	1.070	1.070	1.080	1.060	1.080	746,000	800,360	1.0729	2.827	2.827	2.854	2.801	2.854	282,308	2.8351	0.94%
1994-09-27	0	1.060	1.060	1.070	1.050	1.085	576,000	615,610	1.0688	2.801	2.801	2.827	2.775	2.867	217,975	2.8242	-2.75%
1994-09-26	0	1.090	1.080	1.100	1.090	1.140	930,000	1,031,350	1.1090	2.880	2.854	2.907	2.880	3.012	351,939	2.9305	-5.22%
1994-09-23	0	1.150	1.145	1.160	1.150	1.200	1,104,000	1,285,330	1.1642	3.039	3.026	3.065	3.039	3.171	417,786	3.0765	-1.71%
1994-09-22	0	1.170	1.155	1.170	1.135	1.170	320,000	365,650	1.1427	3.092	3.052	3.092	2.999	3.092	121,097	3.0195	0.86%
1994-09-20	0	1.160	1.160	1.195	1.160	1.195	792,000	935,480	1.1812	3.065	3.065	3.158	3.065	3.158	299,716	3.1212	-2.52%
1994-09-19	0	1.190	1.190	1.200	1.180	1.200	160,000	190,900	1.1931	3.145	3.145	3.171	3.118	3.171	60,549	3.1528	-1.65%
1994-09-16	0	1.210	1.205	1.210	1.205	1.240	896,000	1,091,460	1.2181	3.197	3.184	3.197	3.184	3.277	339,072	3.2190	0.83%
1994-09-15	0	1.200	1.200	1.205	1.190	1.205	874,000	1,045,190	1.1959	3.171	3.171	3.184	3.145	3.184	330,747	3.1601	0.00%
1994-09-14	0	1.200	1.190	1.200	1.190	1.245	1,482,000	1,810,580	1.2217	3.171	3.145	3.171	3.145	3.290	560,832	3.2284	-1.64%
1994-09-13	0	1.220	1.220	1.225	1.210	1.250	1,848,000	2,277,470	1.2324	3.224	3.224	3.237	3.197	3.303	699,337	3.2566	-0.41%
1994-09-12	0	1.225	1.220	1.225	1.190	1.225	2,404,000	2,901,280	1.2069	3.237	3.224	3.237	3.145	3.237	909,743	3.1891	0.41%
1994-09-09	0	1.220	1.220	1.230	1.220	1.310	9,386,000	11,852,960	1.2628	3.224	3.224	3.250	3.224	3.462	3,551,934	3.3370	-3.56%
1994-09-08	0	1.265	1.255	1.270	1.200	1.280	9,274,000	11,590,340	1.2498	3.343	3.316	3.356	3.171	3.382	3,509,550	3.3025	3.69%
1994-09-07	0	1.220	1.215	1.220	1.200	1.240	1,822,000	2,213,540	1.2149	3.224	3.211	3.224	3.171	3.277	689,498	3.2104	1.67%
1994-09-06	0	1.200	1.200	1.230	1.200	1.230	1,302,000	1,577,120	1.2113	3.171	3.171	3.250	3.171	3.250	492,714	3.2009	0.00%
1994-09-05	0	1.200	1.200	1.230	1.200	1.260	274,000	337,000	1.2299	3.171	3.171	3.250	3.171	3.330	103,690	3.2501	-4.00%
1994-09-02	0	1.250	1.240	1.280	1.250	1.330	1,204,000	1,545,820	1.2839	3.303	3.277	3.382	3.303	3.515	455,628	3.3927	-4.58%
1994-09-01	0	1.310	1.310	1.320	1.180	1.300	1,638,000	2,063,820	1.2600	3.462	3.462	3.488	3.118	3.435	619,867	3.3295	9.17%
1994-08-31	0	1.200	1.180	1.200	1.200	1.220	270,000	326,200	1.2081	3.171	3.118	3.171	3.171	3.224	102,176	3.1925	-0.83%
1994-08-30	0	1.210	1.210	1.220	1.200	1.230	250,000	304,580	1.2183	3.197	3.197	3.224	3.171	3.250	94,607	3.2194	2.11%
1994-08-26	0	1.185	1.185	1.210	1.180	1.230	666,000	795,930	1.1951	3.131	3.131	3.197	3.118	3.250	252,034	3.1580	0.42%
1994-08-25	0	1.180	1.165	1.180	1.180	1.210	1,502,000	1,780,240	1.1852	3.118	3.079	3.118	3.118	3.197	568,400	3.1320	0.00%
1994-08-24	0	1.180	1.165	-	1.145	1.180	160,000	185,050	1.1566	3.118	3.079	-	3.026	3.118	60,549	3.0562	1.72%
1994-08-23	0	1.160	1.160	1.210	1.160	1.210	244,000	292,540	1.1989	3.065	3.065	3.197	3.065	3.197	92,337	3.1682	-5.69%
1994-08-22	0	1.230	1.230	1.250	1.230	1.230	14,000	17,220	1.2300	3.250	3.250	3.303	3.250	3.250	5,298	3.2503	-3.15%
1994-08-19	0	1.270	1.260	1.290	1.250	1.280	226,000	286,260	1.2666	3.356	3.330	3.409	3.303	3.382	85,525	3.3471	-2.31%
1994-08-18	0	1.300	1.290	1.300	1.290	1.305	208,000	270,070	1.2984	3.435	3.409	3.435	3.409	3.448	78,713	3.4311	-2.99%
1994-08-17	0	1.340	1.330	1.355	1.300	1.360	938,000	1,251,070	1.3338	3.541	3.515	3.581	3.435	3.594	354,966	3.5245	0.75%
1994-08-16	0	1.330	1.320	1.360	1.290	1.360	530,000	702,550	1.3256	3.515	3.488	3.594	3.409	3.594	200,567	3.5028	0.00%
1994-08-15	0	1.330	1.320	1.360	1.330	1.380	180,000	242,500	1.3472	3.515	3.488	3.594	3.515	3.647	68,117	3.5600	-4.66%
1994-08-12	0	1.395	1.385	1.395	1.375	1.400	540,000	752,530	1.3936	3.686	3.660	3.686	3.633	3.700	204,352	3.6825	0.36%
1994-08-11	0	1.390	1.390	1.400	1.390	1.460	1,680,000	2,405,310	1.4317	3.673	3.673	3.700	3.673	3.858	635,761	3.7834	-0.71%
1994-08-10	0	1.400	1.390	1.400	1.330	1.410	2,136,000	2,934,480	1.3738	3.700	3.673	3.700	3.515	3.726	808,324	3.6303	-1.75%
1994-08-09	0	1.425	1.415	1.435	1.400	1.520	1,696,000	2,449,340	1.4442	3.766	3.739	3.792	3.700	4.017	641,815	3.8163	-4.04%
1994-08-08	0	1.485	1.485	1.510	1.485	1.575	4,306,000	6,641,220	1.5423	3.924	3.924	3.990	3.924	4.162	1,629,515	4.0756	-2.30%
1994-08-05	0	1.520	1.520	1.525	1.390	1.550	5,696,000	8,440,350	1.4818	4.017	4.017	4.030	3.673	4.096	2,155,531	3.9157	10.95%
1994-08-04	0	1.370	1.380	1.390	1.320	1.420	1,266,000	1,745,240	1.3785	3.620	3.647	3.673	3.488	3.752	479,091	3.6428	2.62%
1994-08-03	0	1.335	1.335	1.360	1.330	1.390	1,750,000	2,356,430	1.3465	3.528	3.528	3.594	3.515	3.673	662,251	3.5582	-1.84%
1994-08-02	0	1.360	1.330	1.360	1.300	1.390	4,674,000	6,261,650	1.3397	3.594	3.515	3.594	3.435	3.673	1,768,777	3.5401	6.25%
1994-08-01	0	1.280	1.250	1.300	1.170	1.320	1,697,338	2,107,428	1.2416	3.382	3.303	3.435	3.092	3.488	642,322	3.2810	13.27%
1994-07-29	0	1.130	1.130	1.150	1.120	1.130	316,000	355,880	1.1262	2.986	2.986	3.039	2.960	2.986	119,584	2.9760	0.00%
1994-07-28	0	1.130	1.160	1.170	1.130	1.160	414,000	472,130	1.1404	2.986	3.065	3.092	2.986	3.065	156,670	3.0135	-0.88%
1994-07-27	0	1.140	1.140	1.160	1.130	1.150	120,000	136,140	1.1345	3.012	3.012	3.065	2.986	3.039	45,411	2.9979	2.70%
1994-07-26	0	1.110	1.110	1.120	1.095	1.110	244,000	269,450	1.1043	2.933	2.933	2.960	2.894	2.933	92,337	2.9181	0.00%
1994-07-25	0	1.110	1.110	1.140	1.100	1.150	326,000	364,000	1.1166	2.933	2.933	3.012	2.907	3.039	123,368	2.9505	-1.77%
1994-07-22	0	1.130	1.130	1.160	1.130	1.170	230,000	264,100	1.1483	2.986	2.986	3.065	2.986	3.092	87,039	3.0343	-4.24%
1994-07-21	0	1.180	1.160	1.180	1.160	1.180	190,000	221,800	1.1674	3.118	3.065	3.118	3.065	3.118	71,901	3.0848	-0.84%
1994-07-20	0	1.190	1.190	1.220	1.190	1.260	776,000	945,640	1.2186	3.145	3.145	3.224	3.145	3.330	293,661	3.2202	1.71%
1994-07-19	0	1.170	1.150	1.180	1.150	1.170	114,000	132,100	1.1588	3.092	3.039	3.118	3.039	3.092	43,141	3.0621	0.00%
1994-07-18	0	1.170	1.170	1.200	1.170	1.220	230,000	274,800	1.1948	3.092	3.092	3.171	3.092	3.224	87,039	3.1572	-2.50%
1994-07-15	0	1.200	1.120	1.200	1.090	1.200	642,000	747,800	1.1648	3.171	2.960	3.171	2.880	3.171	242,951	3.0780	6.19%
1994-07-14	0	1.130	1.080	1.130	1.100	1.130	228,000	253,080	1.1100	2.986	2.854	2.986	2.907	2.986	86,282	2.9332	4.63%
1994-07-13	0	1.080	1.070	1.100	1.070	1.100	352,000	381,800	1.0847	2.854	2.827	2.907	2.827	2.907	133,207	2.8662	0.93%
1994-07-12	0	1.070	1.070	1.090	1.070	1.100	824,000	889,070	1.0790	2.827	2.827	2.880	2.827	2.907	311,825	2.8512	-3.60%
1994-07-11	0	1.110	1.100	1.120	1.110	1.120	420,000	466,900	1.1117	2.933	2.907	2.960	2.933	2.960	158,940	2.9376	-1.77%
1994-07-08	0	1.130	-	1.140	1.120	1.130	170,000	191,600	1.1271	2.986	-	3.012	2.960	2.986	64,333	2.9783	0.00%
1994-07-07	0	1.130	-	1.170	1.130	1.160	350,000	401,600	1.1474	2.986	-	3.092	2.986	3.065	132,450	3.0321	-2.59%
1994-07-06	0	1.160	-	1.160	1.160	1.180	186,000	217,680	1.1703	3.065	-	3.065	3.065	3.118	70,388	3.0926	-2.52%
1994-07-05	0	1.190	1.180	1.200	1.190	1.190	142,000	169,480	1.1935	3.145	3.118	3.171	3.145	3.145	53,737	3.1539	-0.83%
1994-07-04	0	1.200	1.195	-	1.195	1.210	674,000	807,530	1.1981	3.171	3.158	-	3.158	3.197	255,061	3.1660	0.00%
1994-07-01	0	1.200	1.190	1.240	1.200	1.230	526,000	634,400	1.2061	3.171	3.145	3.277	3.171	3.250	199,054	3.1871	-4.00%
1994-06-30	0	1.250	1.230	1.270	1.230	1.250	140,000	172,760	1.2340	3.303	3.250	3.356	3.250	3.303	52,980	3.2608	-1.57%
1994-06-29	0	1.270	1.220	1.270	1.200	1.270	388,000	473,940	1.2215	3.356	3.224	3.356	3.171	3.356	146,830	3.2278	0.00%
1994-06-28	0	1.270	1.260	1.310	1.270	1.340	398,000	525,460	1.3203	3.356	3.330	3.462	3.356	3.541	150,615	3.4888	-5.93%
1994-06-27	0	1.350	-	1.380	1.350	1.380	320,000	435,200	1.3600	3.567	-	3.647	3.567	3.647	121,097	3.5938	-4.93%
1994-06-24	0	1.420	1.360	1.440	1.350	1.420	510,000	705,680	1.3837	3.752	3.594	3.805	3.567	3.752	192,999	3.6564	2.16%
1994-06-23	0	1.390	1.380	1.400	1.390	1.400	126,000	175,900	1.3960	3.673	3.647	3.700	3.673	3.700	47,682	3.6890	-0.71%
1994-06-22	0	1.400	1.390	1.400	1.380	1.410	562,000	783,400	1.3940	3.700	3.673	3.700	3.647	3.726	212,677	3.6835	0.00%
1994-06-21	0	1.400	1.390	1.410	1.400	1.400	150,000	210,000	1.4000	3.700	3.673	3.726	3.700	3.700	56,764	3.6995	-2.10%
1994-06-20	0	1.430	1.400	1.440	1.420	1.430	130,000	184,700	1.4208	3.779	3.700	3.805	3.752	3.779	49,196	3.7544	-0.69%
1994-06-17	0	1.440	1.410	1.470	1.410	1.440	90,000	127,900	1.4211	3.805	3.726	3.884	3.726	3.805	34,059	3.7553	2.86%
1994-06-16	0	1.400	1.400	1.420	1.400	1.460	500,000	714,480	1.4290	3.700	3.700	3.752	3.700	3.858	189,214	3.7760	-2.78%
1994-06-15	0	1.440	1.430	1.500	1.420	1.440	86,000	122,720	1.4270	3.805	3.779	3.964	3.752	3.805	32,545	3.7708	0.00%
1994-06-10	0	1.440	1.440	1.480	1.430	1.480	180,000	261,600	1.4533	3.805	3.805	3.911	3.779	3.911	68,117	3.8404	-3.36%
1994-06-09	0	1.490	1.490	1.500	1.470	1.520	764,000	1,143,080	1.4962	3.937	3.937	3.964	3.884	4.017	289,120	3.9537	0.68%
1994-06-08	0	1.480	1.480	1.490	1.470	1.490	166,000	245,420	1.4784	3.911	3.911	3.937	3.884	3.937	62,819	3.9068	0.00%
1994-06-07	0	1.480	1.480	1.490	1.480	1.500	356,000	530,180	1.4893	3.911	3.911	3.937	3.911	3.964	134,721	3.9354	-1.33%
1994-06-06	0	1.500	1.500	1.510	1.500	1.530	324,000	488,900	1.5090	3.964	3.964	3.990	3.964	4.043	122,611	3.9874	-0.66%
1994-06-03	0	1.510	1.480	1.520	1.500	1.530	480,000	726,060	1.5126	3.990	3.911	4.017	3.964	4.043	181,646	3.9971	1.34%
1994-06-02	0	1.490	1.460	-	1.460	1.490	446,000	657,680	1.4746	3.937	3.858	-	3.858	3.937	168,779	3.8967	0.68%
1994-06-01	0	1.480	1.480	1.500	1.480	1.510	316,000	474,980	1.5031	3.911	3.911	3.964	3.911	3.990	119,584	3.9720	-1.33%
1994-05-31	0	1.500	1.490	1.510	1.500	1.500	324,000	486,000	1.5000	3.964	3.937	3.990	3.964	3.964	122,611	3.9638	0.00%
1994-05-30	0	1.500	1.500	1.510	1.490	1.540	432,000	656,220	1.5190	3.964	3.964	3.990	3.937	4.069	163,481	4.0140	1.69%
1994-05-27	0	1.500	1.460	1.530	1.500	1.500	44,000	66,000	1.5000	3.898	3.794	3.976	3.898	3.898	16,933	3.8977	0.00%
1994-05-26	0	1.500	1.500	1.530	1.500	1.580	604,000	932,500	1.5439	3.898	3.898	3.976	3.898	4.106	232,445	4.0117	-1.32%
1994-05-25	0	1.520	1.510	1.560	1.450	1.540	730,000	1,099,300	1.5059	3.950	3.924	4.054	3.768	4.002	280,935	3.9130	4.83%
1994-05-24	0	1.450	1.450	1.470	1.430	1.450	276,000	398,080	1.4423	3.768	3.768	3.820	3.716	3.768	106,217	3.7478	0.00%
1994-05-23	0	1.450	1.440	1.450	1.430	1.460	140,000	202,100	1.4436	3.768	3.742	3.768	3.716	3.794	53,878	3.7511	-1.36%
1994-05-20	0	1.470	1.470	1.480	1.470	1.520	306,000	456,300	1.4912	3.820	3.820	3.846	3.820	3.950	117,762	3.8748	-2.00%
1994-05-19	0	1.500	1.460	1.500	1.450	1.500	244,000	358,740	1.4702	3.898	3.794	3.898	3.768	3.898	93,902	3.8204	2.04%
1994-05-18	0	1.470	1.470	1.490	1.470	1.530	398,000	587,900	1.4771	3.820	3.820	3.872	3.820	3.976	153,168	3.8383	-2.00%
1994-05-17	0	1.500	-	1.500	1.460	1.530	90,000	133,900	1.4878	3.898	-	3.898	3.794	3.976	34,636	3.8659	0.00%
1994-05-16	0	1.500	1.450	1.520	1.450	1.560	356,000	539,300	1.5149	3.898	3.768	3.950	3.768	4.054	137,004	3.9364	-2.60%
1994-05-13	0	1.540	1.540	1.560	1.480	1.580	832,000	1,266,160	1.5218	4.002	4.002	4.054	3.846	4.106	320,189	3.9544	8.45%
1994-05-12	0	1.420	1.420	1.450	1.360	1.450	342,000	488,220	1.4275	3.690	3.690	3.768	3.534	3.768	131,616	3.7094	1.43%
1994-05-11	0	1.400	1.380	1.400	1.380	1.400	166,000	231,020	1.3917	3.638	3.586	3.638	3.586	3.638	63,884	3.6162	-1.41%
1994-05-10	0	1.420	1.390	1.460	1.380	1.440	632,000	888,520	1.4059	3.690	3.612	3.794	3.586	3.742	243,221	3.6531	-2.74%
1994-05-09	0	1.460	1.410	1.460	1.400	1.460	62,000	88,240	1.4232	3.794	3.664	3.794	3.638	3.794	23,860	3.6982	-2.67%
1994-05-06	0	1.500	1.450	1.520	1.430	1.500	382,000	558,040	1.4608	3.898	3.768	3.950	3.716	3.898	147,010	3.7959	5.63%
1994-05-05	0	1.420	1.380	-	1.380	1.440	532,000	744,920	1.4002	3.690	3.586	-	3.586	3.742	204,736	3.6384	-1.39%
1994-05-04	0	1.440	1.440	1.450	1.440	1.500	154,000	228,800	1.4857	3.742	3.742	3.768	3.742	3.898	59,266	3.8606	-4.00%
1994-05-03	0	1.500	1.460	1.530	1.500	1.580	690,000	1,041,700	1.5097	3.898	3.794	3.976	3.898	4.106	265,542	3.9229	-5.66%
1994-05-02	0	1.590	1.570	1.590	1.590	1.590	30,000	47,700	1.5900	4.132	4.080	4.132	4.132	4.132	11,545	4.1316	0.00%
1994-04-29	0	1.590	1.590	1.640	1.580	1.600	190,000	301,400	1.5863	4.132	4.132	4.261	4.106	4.158	73,120	4.1220	-1.24%
1994-04-28	0	1.610	1.600	1.620	1.600	1.620	200,000	321,800	1.6090	4.184	4.158	4.210	4.158	4.210	76,969	4.1809	-0.62%
1994-04-27	0	1.620	-	1.640	1.620	1.680	362,000	599,480	1.6560	4.210	-	4.261	4.210	4.365	139,313	4.3031	-1.22%
1994-04-26	0	1.640	-	1.640	1.640	1.680	160,000	264,840	1.6553	4.261	-	4.261	4.261	4.365	61,575	4.3011	-1.80%
1994-04-25	0	1.670	1.660	1.670	-	-	0	0	-	4.339	4.313	4.339	-	-	0	-	-0.60%
1994-04-22	0	1.680	1.680	1.690	1.660	1.710	868,000	1,469,760	1.6933	4.365	4.365	4.391	4.313	4.443	334,044	4.3999	1.20%
1994-04-21	0	1.660	1.640	1.690	1.640	1.660	660,000	1,088,160	1.6487	4.313	4.261	4.391	4.261	4.313	253,996	4.2842	-2.35%
1994-04-20	0	1.700	1.700	1.720	1.670	1.720	810,000	1,379,820	1.7035	4.417	4.417	4.469	4.339	4.469	311,723	4.4264	1.19%
1994-04-19	0	1.680	1.650	1.700	1.630	1.680	480,000	792,400	1.6508	4.365	4.287	4.417	4.235	4.365	184,725	4.2896	-2.33%
1994-04-18	0	1.720	1.700	1.720	1.710	1.770	490,000	849,580	1.7338	4.469	4.417	4.469	4.443	4.599	188,573	4.5053	-4.97%
1994-04-15	0	1.810	1.810	1.820	1.810	1.870	272,000	494,940	1.8196	4.703	4.703	4.729	4.703	4.859	104,677	4.7282	0.00%
1994-04-14	0	1.810	1.810	1.830	1.760	1.820	266,000	478,340	1.7983	4.703	4.703	4.755	4.573	4.729	102,368	4.6727	0.00%
1994-04-13	0	1.810	1.810	1.830	1.800	1.820	172,000	310,880	1.8074	4.703	4.703	4.755	4.677	4.729	66,193	4.6966	-0.55%
1994-04-12	0	1.820	1.820	1.840	1.820	1.840	464,000	849,260	1.8303	4.729	4.729	4.781	4.729	4.781	178,567	4.7560	0.55%
1994-04-11	0	1.810	1.810	1.820	1.810	1.830	578,000	1,048,680	1.8143	4.703	4.703	4.729	4.703	4.755	222,439	4.7145	0.00%
1994-04-08	0	1.810	1.810	1.850	1.750	1.810	100,000	178,880	1.7888	4.703	4.703	4.807	4.547	4.703	38,484	4.6481	-2.16%
1994-04-07	0	1.850	1.850	1.900	1.800	1.830	58,000	106,000	1.8276	4.807	4.807	4.937	4.677	4.755	22,321	4.7489	0.54%
1994-04-06	0	1.840	1.800	1.860	1.800	1.850	124,000	227,840	1.8374	4.781	4.677	4.833	4.677	4.807	47,721	4.7745	-1.60%
1994-03-31	0	1.870	-	-	1.830	1.870	54,000	98,980	1.8330	4.859	-	-	4.755	4.859	20,782	4.7629	2.19%
1994-03-30	0	1.830	1.830	1.880	1.830	1.870	98,000	181,780	1.8549	4.755	4.755	4.885	4.755	4.859	37,715	4.8199	-4.19%
1994-03-29	0	1.910	1.900	1.940	1.880	1.950	376,000	719,820	1.9144	4.963	4.937	5.041	4.885	5.067	144,701	4.9745	-3.54%
1994-03-28	0	1.980	1.910	1.980	1.900	2.100	1,232,000	2,444,340	1.9840	5.145	4.963	5.145	4.937	5.457	474,127	5.1555	-0.50%
1994-03-25	0	1.990	1.980	2.000	1.790	2.050	2,740,000	5,444,360	1.9870	5.171	5.145	5.197	4.651	5.327	1,054,470	5.1631	14.37%
1994-03-24	0	1.740	1.740	-	1.700	1.780	846,000	1,464,340	1.7309	4.521	4.521	-	4.417	4.625	325,577	4.4977	4.19%
1994-03-23	0	1.670	1.650	1.690	1.640	1.700	500,000	835,280	1.6706	4.339	4.287	4.391	4.261	4.417	192,421	4.3409	1.83%
1994-03-22	0	1.640	1.640	1.650	1.560	1.660	546,000	885,740	1.6222	4.261	4.261	4.287	4.054	4.313	210,124	4.2153	3.80%
1994-03-21	0	1.580	1.560	1.600	1.580	1.670	694,000	1,112,880	1.6036	4.106	4.054	4.158	4.106	4.339	267,081	4.1668	-6.51%
1994-03-18	0	1.690	1.660	1.740	1.650	1.740	336,000	566,260	1.6853	4.391	4.313	4.521	4.287	4.521	129,307	4.3792	-5.59%
1994-03-17	0	1.790	1.790	1.850	1.790	1.850	318,000	577,320	1.8155	4.651	4.651	4.807	4.651	4.807	122,380	4.7174	-4.79%
1994-03-16	0	1.880	1.840	1.880	1.880	1.920	322,000	609,680	1.8934	4.885	4.781	4.885	4.885	4.989	123,919	4.9200	-2.08%
1994-03-15	0	1.920	1.900	1.920	1.920	1.940	124,000	238,160	1.9206	4.989	4.937	4.989	4.989	5.041	47,721	4.9907	-1.03%
1994-03-14	0	1.940	1.910	1.940	1.900	1.950	68,000	131,360	1.9318	5.041	4.963	5.041	4.937	5.067	26,169	5.0196	-0.51%
1994-03-11	0	1.950	1.950	1.970	1.940	2.000	212,000	417,400	1.9689	5.067	5.067	5.119	5.041	5.197	81,587	5.1160	-1.02%
1994-03-10	0	1.970	1.970	1.990	1.970	1.990	648,000	1,286,560	1.9854	5.119	5.119	5.171	5.119	5.171	249,378	5.1591	-0.51%
1994-03-09	0	1.980	1.980	2.000	1.980	2.000	398,000	790,740	1.9868	5.145	5.145	5.197	5.145	5.197	153,168	5.1626	0.00%
1994-03-08	0	1.980	1.980	1.990	1.980	2.050	750,000	1,503,470	2.0046	5.145	5.145	5.171	5.145	5.327	288,632	5.2089	-1.00%
1994-03-07	0	2.000	1.950	2.000	1.860	2.100	316,000	632,500	2.0016	5.197	5.067	5.197	4.833	5.457	121,610	5.2010	6.38%
1994-03-04	0	1.880	1.850	1.910	1.780	1.910	802,000	1,447,000	1.8042	4.885	4.807	4.963	4.625	4.963	308,644	4.6882	5.62%
1994-03-03	0	1.780	1.780	1.800	1.780	1.820	602,000	1,077,820	1.7904	4.625	4.625	4.677	4.625	4.729	231,675	4.6523	-2.20%
1994-03-02	0	1.820	1.800	1.850	1.820	1.900	368,000	679,320	1.8460	4.729	4.677	4.807	4.729	4.937	141,622	4.7967	-4.71%
1994-03-01	0	1.910	1.910	1.970	1.900	1.960	394,000	754,620	1.9153	4.963	4.963	5.119	4.937	5.093	151,628	4.9768	-0.52%
1994-02-28	0	1.920	1.920	1.950	1.920	1.960	346,000	670,600	1.9382	4.989	4.989	5.067	4.989	5.093	133,156	5.0362	0.00%
1994-02-25	0	1.920	1.920	1.940	1.860	2.000	412,000	791,000	1.9199	4.989	4.989	5.041	4.833	5.197	158,555	4.9888	-5.19%
1994-02-24	0	2.025	2.025	2.050	2.025	2.125	466,000	974,150	2.0905	5.262	5.262	5.327	5.262	5.522	179,337	5.4320	-4.71%
1994-02-23	0	2.125	2.125	2.150	2.100	2.150	286,000	606,750	2.1215	5.522	5.522	5.587	5.457	5.587	110,065	5.5126	-1.16%
1994-02-22	0	2.150	2.100	2.150	2.075	2.150	920,000	1,920,150	2.0871	5.587	5.457	5.587	5.392	5.587	354,056	5.4233	0.00%
1994-02-21	0	2.150	2.125	2.150	2.150	2.200	254,000	552,400	2.1748	5.587	5.522	5.587	5.587	5.717	97,750	5.6511	-3.37%
1994-02-18	0	2.225	2.225	2.275	2.150	2.250	324,000	706,350	2.1801	5.782	5.782	5.912	5.587	5.847	124,689	5.6649	3.49%
1994-02-17	0	2.150	2.100	2.200	2.150	2.250	138,000	301,400	2.1841	5.587	5.457	5.717	5.587	5.847	53,108	5.6752	0.00%
1994-02-16	0	2.150	2.150	2.200	2.150	2.250	500,000	1,107,100	2.2142	5.587	5.587	5.717	5.587	5.847	192,421	5.7535	-2.27%
1994-02-15	0	2.200	2.175	2.200	2.150	2.250	500,000	1,111,100	2.2222	5.717	5.652	5.717	5.587	5.847	192,421	5.7743	-2.22%
1994-02-14	0	2.250	2.200	2.250	2.250	2.275	140,000	318,250	2.2732	5.847	5.717	5.847	5.847	5.912	53,878	5.9069	-5.26%
1994-02-09	0	2.375	2.300	2.400	2.225	2.400	908,000	2,139,950	2.3568	6.171	5.976	6.236	5.782	6.236	349,437	6.1240	13.10%
1994-02-08	0	2.100	2.050	2.200	2.075	2.200	802,000	1,718,400	2.1426	5.457	5.327	5.717	5.392	5.717	308,644	5.5676	-2.33%
1994-02-07	0	2.150	2.100	2.175	2.150	2.275	1,616,000	3,563,850	2.2054	5.587	5.457	5.652	5.587	5.912	621,906	5.7305	-2.27%
1994-02-04	0	2.200	-	2.275	2.200	2.350	1,098,000	2,491,800	2.2694	5.717	-	5.912	5.717	6.106	422,558	5.8969	-4.35%
1994-02-03	0	2.300	2.300	2.325	2.250	2.325	926,000	2,122,750	2.2924	5.976	5.976	6.041	5.847	6.041	356,365	5.9567	-1.08%
1994-02-02	0	2.325	2.325	2.375	2.300	2.375	306,000	712,950	2.3299	6.041	6.041	6.171	5.976	6.171	117,762	6.0542	-4.12%
1994-02-01	0	2.425	2.400	2.450	2.350	2.475	866,000	2,027,500	2.3412	6.301	6.236	6.366	6.106	6.431	333,274	6.0836	1.04%
1994-01-31	0	2.400	2.375	2.425	2.400	2.525	530,000	1,311,900	2.4753	6.236	6.171	6.301	6.236	6.561	203,967	6.4319	-3.03%
1994-01-28	0	2.475	2.450	2.475	2.325	2.500	444,000	1,084,750	2.4431	6.431	6.366	6.431	6.041	6.496	170,870	6.3484	1.02%
1994-01-27	0	2.450	2.400	2.450	2.350	2.450	628,000	1,512,550	2.4085	6.366	6.236	6.366	6.106	6.366	241,681	6.2584	5.38%
1994-01-26	0	2.325	2.325	2.375	2.325	2.375	378,000	886,300	2.3447	6.041	6.041	6.171	6.041	6.171	145,471	6.0926	0.00%
1994-01-25	0	2.325	2.300	2.325	2.300	2.375	520,000	1,215,250	2.3370	6.041	5.976	6.041	5.976	6.171	200,118	6.0727	1.09%
1994-01-24	0	2.300	2.250	2.300	2.275	2.500	514,000	1,195,600	2.3261	5.976	5.847	5.976	5.912	6.496	197,809	6.0442	-6.12%
1994-01-21	0	2.475	2.475	2.500	2.325	2.400	934,000	2,214,700	2.3712	6.366	6.366	6.431	5.980	6.173	363,111	6.0992	4.21%
1994-01-20	0	2.375	2.375	2.400	2.350	2.500	592,000	1,423,150	2.4040	6.109	6.109	6.173	6.045	6.431	230,152	6.1835	-4.04%
1994-01-19	0	2.475	2.450	2.500	2.425	2.475	460,000	1,134,650	2.4666	6.366	6.302	6.431	6.238	6.366	178,834	6.3447	1.02%
1994-01-18	0	2.450	2.450	2.500	2.450	2.550	1,840,000	4,574,100	2.4859	6.302	6.302	6.431	6.302	6.559	715,337	6.3943	-4.85%
1994-01-17	0	2.575	2.550	2.600	2.525	2.600	416,000	1,055,900	2.5382	6.623	6.559	6.688	6.495	6.688	161,728	6.5289	1.98%
1994-01-14	0	2.525	2.500	2.525	2.500	2.550	842,000	2,116,400	2.5135	6.495	6.431	6.495	6.431	6.559	327,344	6.4654	1.00%
1994-01-13	0	2.500	2.475	2.500	2.375	2.600	954,000	2,388,050	2.5032	6.431	6.366	6.431	6.109	6.688	370,887	6.4388	-0.99%
1994-01-12	0	2.525	2.525	2.550	2.500	2.600	740,000	1,881,250	2.5422	6.495	6.495	6.559	6.431	6.688	287,690	6.5392	-3.81%
1994-01-11	0	2.625	2.625	2.650	2.575	2.725	1,176,000	3,114,350	2.6483	6.752	6.752	6.816	6.623	7.009	457,193	6.8119	-2.78%
1994-01-10	0	2.700	2.675	2.750	2.650	2.775	2,180,000	5,965,350	2.7364	6.945	6.881	7.074	6.816	7.138	847,519	7.0386	0.00%
1994-01-07	0	2.700	2.675	2.700	2.625	2.850	2,166,000	5,932,350	2.7389	6.945	6.881	6.945	6.752	7.331	842,076	7.0449	-4.42%
1994-01-06	0	2.825	2.800	2.850	2.800	2.900	1,754,000	4,960,200	2.8279	7.267	7.202	7.331	7.202	7.459	681,903	7.2741	-2.59%
1994-01-05	0	2.900	2.850	2.925	2.700	2.900	2,706,000	7,567,850	2.7967	7.459	7.331	7.524	6.945	7.459	1,052,012	7.1937	4.50%
1994-01-04	0	2.775	2.750	2.800	2.775	2.950	1,250,000	3,580,650	2.8645	7.138	7.074	7.202	7.138	7.588	485,962	7.3682	-3.48%
1994-01-03	0	2.875	2.875	2.900	2.850	2.950	1,926,000	5,573,400	2.8938	7.395	7.395	7.459	7.331	7.588	748,771	7.4434

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.